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 31 AUG 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 252 91 161 6,721 2,495 4,226 19
AAC AAC TECH (02018) 4,246 2,886 1,360 33,106 15,690 17,416 46
ACC ANHUI CONCH (00914) 3,447 1,495 1,952 21,113 10,271 10,842 26
AIA AIA (01299) 6,893 3,430 3,463 125,887 52,728 73,159 24
AIR AIR CHINA (00753) 1,356 627 729 19,994 11,448 8,546 37
AKS AKESO (09926) 722 252 470 14,047 6,752 7,295 72
ALA ALH (ADJ-A) (00241) 322 2 320 150,662 66,405 84,257 34
ALB BABA (09988) 79,402 49,705 29,697 2,036,363 1,010,048 1,026,315 43
ALC ALUMINUM CORP OF CHINA (02600) 2,484 638 1,846 52,295 26,205 26,090 43
ALH ALI HEALTH (00241) 1,278 747 531 24,171 12,725 11,446 35
AMC CAM CSI300 (03188) 372 217 155 6,821 3,199 3,622 20
ANA ANTA SPORTS (02020) 3,039 2,047 992 182,680 99,847 82,833 30
BCM BANK OF COMM CO LTD (03328) 379 207 172 18,052 9,031 9,021 17
BEA BANK OF EAST ASIA (00023) 2,534 925 1,609 25,763 13,442 12,321 28
BIU BIDU (09888) 14,195 11,246 2,949 777,708 331,123 446,585 44
BLI BILIBILI (09626) 8,712 4,085 4,627 152,030 74,053 77,977 46
BOC BOC HK (HLDGS) LTD (02388) 6,803 4,222 2,581 52,194 23,453 28,741 20
BOM BEONE MEDICINES (06160) 784 469 315 20,951 8,864 12,087 37
BUD BUD APAC (01876) 392 159 233 18,349 11,318 7,031 21
BYD BYD COMPANY (01211) 23,158 10,948 12,210 400,882 159,202 241,680 39
BYE BYD ELECTRONIC (00285) 3,153 2,223 930 31,222 12,062 19,160 44
CAT CATL (03750) 9,161 3,406 5,755 141,084 58,315 82,769 38
CCC CHINA COMM CONS (01800) 1,279 1,082 197 54,577 34,098 20,479 21
CCE CHINA COAL (01898) 1,071 498 573 33,216 9,866 23,350 34
CDA CHINA CINDA (01359) 191 191 0 3,416 2,844 572 32
CGN CGN POWER (01816) 88 23 65 9,824 4,909 4,915 24
CHQ CHINA HONGQIAO (01378) 733 296 437 22,843 14,501 8,342 39
CHT CHINA MOBILE LTD (00941) 6,881 3,721 3,160 184,741 79,287 105,454 12
CHU CHINA UNICOM LTD (00762) 1,232 654 578 70,635 34,972 35,663 22
CIT CITIC (00267) 914 246 668 23,137 11,772 11,365 24
CKH CKH HOLDINGS (00001) 1,394 626 768 38,521 21,306 17,215 22
CKP CK ASSET (01113) 617 323 294 11,961 5,553 6,408 20
CLI CHINA LIFE INSURANCE (02628) 17,918 8,944 8,974 264,304 127,616 136,688 41
CLP CLP HOLDINGS LTD (00002) 658 160 498 8,075 3,745 4,330 12
CMB CM BANK (03968) 5,294 3,907 1,387 113,471 47,743 65,728 21
CNC CNOOC LTD (00883) 13,828 5,939 7,889 290,916 130,764 160,152 30
COL CHINA OVERSEAS (00688) 4,941 2,137 2,804 44,724 22,558 22,166 36
COS COSCO SHIP HOLD (01919) 523 210 313 18,257 7,194 11,063 28
CPA CATHAY PACIFIC AIRWAYS (00293) 1,133 735 398 28,425 14,478 13,947 23
CPC CHINA PETROL & CHEM COR (00386) 4,811 2,306 2,505 297,728 135,465 162,263 23
CPI CPIC (02601) 897 422 475 103,005 43,256 59,749 30
CRC CHINA RAIL CONS (01186) 108 88 20 14,716 7,630 7,086 18
CRG CHINA RAILWAY (00390) 398 161 237 32,171 12,317 19,854 23
CRL CHINA RES LAND (01109) 12,100 3,353 8,747 58,545 28,145 30,400 36
CRP CHINA RES POWER (00836) 684 390 294 10,979 4,861 6,118 22
CSA CSOP A50 ETF (02822) 208 101 107 7,876 3,051 4,825 18
CSE CHINA SHENHUA (01088) 3,332 1,329 2,003 54,375 25,529 28,846 23
CSP CSPC PHARMA (01093) 9,277 5,586 3,691 136,416 51,743 84,673 47
CTB CITIC BANK (00998) 232 134 98 17,926 9,064 8,862 22
CTC CHINA TELECOM CORP LTD (00728) 2,663 1,228 1,435 104,850 55,299 49,551 23
CTS CITIC SEC (06030) 1,529 635 894 38,159 17,512 20,647 35
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 36
GAC GAC GROUP (02238) 50 30 20 6,596 4,531 2,065 34
GAH GEELY AUTO (00175) 2,071 918 1,153 39,582 19,449 20,133 47
GHL XINYI GLASS (00868) 217 64 153 5,728 2,824 2,904 33
GLI GANFENG LITHIUM (01772) 2,071 1,301 770 100,934 62,119 38,815 61
GLX GALAXY ENT (00027) 1,851 1,107 744 61,768 25,250 36,518 25
GST GOLDWIND (02208) 463 55 408 463 55 408 80
GWM GWMOTOR (02333) 1,079 205 874 44,967 22,185 22,782 33
HCF HSCEI ETF (02828) 732 300 432 10,584 4,662 5,922 19
HDO HAIDILAO (06862) 694 408 286 19,608 10,331 9,277 30
HEH POWER ASSETS (00006) 482 305 177 5,412 2,387 3,025 15
HES HAIER SMART HOME (06690) 473 334 139 10,303 5,085 5,218 26
HEX HK EXCHANGES & CLEARING (00388) 18,092 10,341 7,751 334,864 150,296 184,568 15
HGN HENGAN INT'L (01044) 559 214 345 12,075 4,867 7,208 23
HKB HSBC HOLDINGS PLC (00005) 12,944 3,971 8,973 277,867 112,405 165,462 22
HKG HONG KONG & CHINA GAS (00003) 826 716 110 27,116 9,014 18,102 15
HLD HENDERSON LAND DEV LTD (00012) 2,273 932 1,341 18,037 10,446 7,591 27
HNP HUANENG POWER INT INC (00902) 2,914 1,746 1,168 41,310 25,201 16,109 26
HOS HUA HONG GRACE (01347) 1,274 891 383 28,781 14,143 14,638 77
HRB HORIZON ROBOTICS (09660) 1,481 799 682 84,631 52,645 31,986 56
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 59
INB INNOVENT BIO (01801) 416 102 314 21,962 9,152 12,810 46
JDC JD (09618) 4,676 2,527 2,149 240,041 102,844 137,197 31
JDH JD HEALTH (06618) 2,648 1,238 1,410 46,622 20,631 25,991 39
JXC JIANGXI COPPER (00358) 3,727 1,712 2,015 37,759 17,677 20,082 48
KAT Z.AI (02513) 3,457 2,343 1,114 23,070 15,665 7,405 132
KCH KINGSOFT CLOUD (03896) 131 62 69 4,581 2,253 2,328 77
KDS KINGDEE INT'L (00268) 706 342 364 27,390 12,561 14,829 58
KEH BEKE (02423) 3,699 2,216 1,483 19,343 11,237 8,106 46
KLE KUNLUN ENERGY (00135) 135 32 103 2,984 1,168 1,816 22
KSO KINGSOFT (03888) 1,003 654 349 26,429 10,718 15,711 39
KST KUAISHOU (01024) 9,526 5,863 3,663 504,154 264,385 239,769 45
LAO LAOPU GOLD (06181) 2,423 906 1,517 46,782 20,000 26,782 79
LAU LI AUTO (02015) 3,938 2,161 1,777 146,997 70,178 76,819 51
LEN LENOVO GROUP (00992) 2,503 932 1,571 232,039 91,447 140,592 58
LNI LI NING (02331) 1,273 716 557 150,053 63,601 86,452 31
LNK LINK REIT (00823) 2,604 943 1,661 33,084 14,494 18,590 16
LSP LUXSHARE ICT (02475) 1,100 711 389 19,988 10,773 9,215 63
MDG MIDEA GROUP (00300) 1,477 634 843 20,890 10,858 10,032 24
MEN MENGNIU DAIRY (02319) 412 191 221 22,520 10,264 12,256 27
MET MEITUAN DIANPING (03690) 46,512 27,810 18,702 991,660 472,758 518,902 46
MGM MGM CHINA (02282) 900 532 368 10,349 6,315 4,034 28
MIU XIAOMI (01810) 22,370 12,159 10,211 1,135,754 603,178 532,576 47
MNX MINIMAX (00100) 85,784 55,241 30,543 142,783 62,268 80,515 104
MOL CMOC (03993) 432 238 194 14,379 8,666 5,713 48
MSB MINSHENG BANK (01988) 2,471 1,691 780 17,861 10,627 7,234 25
MTR MTR CORPORATION LTD (00066) 1,393 265 1,128 20,647 8,658 11,989 16
MTU MEITU (01357) 332 75 257 332 75 257 58
NBM CNBM (03323) 890 449 441 44,946 28,833 16,113 44
NCL NCI (01336) 787 463 324 23,296 12,107 11,189 33
NFU NONGFU SPRING (09633) 484 145 339 11,571 4,887 6,684 30
NIO NIO (09866) 3,760 2,816 944 13,843 7,450 6,393 83
NTE NTES (09999) 2,099 960 1,139 43,181 20,556 22,625 37
NWD NEW WORLD DEV CO LTD (00017) 3,060 886 2,174 77,716 18,748 58,968 60
ORT NEW ORIENTAL (09901) 1,067 245 822 13,237 7,090 6,147 33
PAI PING AN INSURANCE LTD (02318) 31,076 13,432 17,644 751,026 328,986 422,040 19
PEC PETROCHINA CO LTD (00857) 5,131 2,230 2,901 227,012 92,590 134,422 29
PEN XPENG (09868) 10,688 6,909 3,779 294,821 193,032 101,789 59
PHT PA GOODDOCTOR (01833) 457 93 364 18,383 13,282 5,101 43
PIC PICC P&C (02328) 2,291 1,236 1,055 16,175 6,551 9,624 27
PIN PICC GROUP (01339) 831 576 255 11,281 5,741 5,540 30
POP POP MART (09992) 73,179 23,394 49,785 507,733 215,834 291,899 30
SAN SANDS CHINA LTD (01928) 1,698 809 889 163,807 73,535 90,272 29
SBI 3SBIO (01530) 689 314 375 689 314 375 57
SBO SBP GROUP (01177) 149 120 29 17,229 8,862 8,367 45
SET SENSETIME (00020) 309 187 122 14,678 8,291 6,387 52
SGM SD GOLD (01787) 18,136 9,049 9,087 77,846 34,760 43,086 71
SHK SUN HUNG KAI PPT LTD (00016) 2,588 1,149 1,439 19,620 10,034 9,586 33
SHL XINYI SOLAR (00968) 663 437 226 34,477 19,369 15,108 42
SHN SHEIN ( NIL) 0 0 0 0 0 0 65
SHZ SHENZHOU INTL (02313) 2,094 677 1,417 21,732 10,067 11,665 31
SMC SMIC (00981) 3,081 1,695 1,386 96,412 43,988 52,424 53
SNO SUNNY OPT (02382) 5,078 2,589 2,489 53,486 24,223 29,263 60
SNP SINOPHARM (01099) 865 338 527 10,770 6,160 4,610 23
SWA SWIRE PACIFIC LTD 'A' (00019) 209 156 53 6,286 3,493 2,793 27
TCH TENCENT HOLDINGS LTD (00700) 92,524 53,145 39,379 2,174,367 1,146,785 1,027,582 34
TIC TECHTRONIC IND (00669) 160 83 77 21,730 10,168 11,562 29
TPX XTALPI (02228) 890 450 440 890 450 440 83
TRF TRACKER FUND OF HK (02800) 2,536 735 1,801 39,974 12,869 27,105 15
TRP TRIP.COM (09961) 4,464 2,385 2,079 114,498 46,862 67,636 33
UBR UBTECH ROBOTICS (09880) 1,520 907 613 43,532 22,920 20,612 80
VGT VGT (02476) 1,067 517 550 1,067 517 550 89
VNK CHINA VANKE (02202) 595 373 222 53,480 10,475 43,005 55
WCP WEICHAI POWER (02338) 183 104 79 3,200 1,657 1,543 57
WHD WHG (ADJ-B) (00288) 1 0 1 43 0 43 26
WHG WH GROUP (00288) 919 405 514 7,167 2,483 4,684 25
WHL THE WHARF (HLDGS) LTD (00004) 81 3 78 2,013 997 1,016 34
WWC WANT WANT CHINA (00151) 115 10 105 2,423 1,014 1,409 28
WXA WUXI APPTEC (02359) 825 190 635 25,381 12,066 13,315 47
WXB WUXI BIO (02269) 4,821 2,538 2,283 118,811 55,709 63,102 55
XAB ABC ($0.001) (01288) 1,471 1,023 448 24,653 10,842 13,811 24
XBC BANK OF CHINA ($0.001) (03988) 39,046 16,121 22,925 387,420 177,212 210,208 19
XCC CCB ($0.001) (00939) 39,059 17,134 21,925 505,673 211,156 294,517 20
XIC ICBC ($0.001) (01398) 10,602 6,070 4,532 332,737 118,781 213,956 21
XPB PSBC ($0.001) (01658) 2,225 1,404 821 7,226 3,620 3,606 20
XTW CHINA TOWER ($0.001) (00788) 1,348 851 497 43,811 27,403 16,408 17
YOF YOFC (06869) 584 286 298 18,327 9,784 8,543 104
YZC YANKUANG ENERGY (01171) 2,940 849 2,091 29,016 13,977 15,039 40
ZAO ZA ONLINE (06060) 2,102 1,166 936 16,199 10,765 5,434 34
ZJG ZIJIN GOLD INTL (02259) 3,637 1,585 2,052 78,761 37,677 41,084 83
ZJI ZJ INNOLIGHT (03308) 2,835 1,309 1,526 18,630 9,021 9,609 88
ZJM ZIJIN MINING GROUP (02899) 9,436 5,154 4,282 146,705 51,351 95,354 54
ZLT LEAPMOTOR (09863) 2,068 914 1,154 9,037 4,172 4,865 53
ZMI ZHAOJIN MINING (01818) 491 279 212 19,583 9,295 10,288 77
ZSH ZHONGSHENG HLDG (00881) 1,027 684 343 15,885 13,628 2,257 45
ZSI SANHUA (02050) 1,025 688 337 995 658 337 60
ZTE ZTE (00763) 328 153 175 12,366 6,154 6,212 52
TOTAL 926,896 481,254 445,642 18,347,816 8,695,351 9,652,465
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 38,101 34.00 109 44.15 8.14 3,567 +26.80 +372.22
P POP 29SEP26 155.00 31,451 4.24 28 5.00 3.07 38,863 +0.71 +20.11
C POP 29SEP26 162.50 10,806 2.45 27 2.95 2.37 12,446 -1.23 -33.42
C TCH 04SEP26 450.00 9,498 7.96 33 11.00 5.00 4,581 -2.44 -23.46
C BIU 29SEP26 95.00 6,965 4.73 37 4.85 3.99 7,381 -0.20 -4.06
C ALB 29OCT26 122.50 6,569 4.67 41 4.82 4.38 12,751 +0.01 +0.21
P POP 29SEP26 152.50 6,212 3.14 27 3.60 2.00 22,604 +0.53 +20.31
C ALB 29OCT26 125.00 6,147 3.91 41 4.21 3.64 19,107 0.00 0.00
C ALB 30DEC26 120.00 5,631 9.48 43 9.50 8.90 27,069 +0.01 +0.11
P ALB 30DEC26 120.00 5,555 14.06 43 0.00 0.00 19,728 -0.19 -1.33
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P HEX 04SEP26 395.00 0 0.66 39 0.00 0.00 36 +0.65 +6,500.00
P HEX 04SEP26 390.00 0 0.53 43 0.00 0.00 20 +0.52 +5,200.00
C MNX 04SEP26 430.00 158 0.48 105 2.11 1.20 143 +0.47 +4,700.00
P HEX 04SEP26 385.00 0 0.43 48 0.00 0.00 2 +0.42 +4,200.00
P HEX 04SEP26 380.00 0 0.36 52 0.00 0.00 44 +0.35 +3,500.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P MNX 04SEP26 255.00 0 0.01 99 0.00 0.00 70 -1.30 -99.24
P MNX 04SEP26 252.50 0 0.01 102 0.00 0.00 72 -1.08 -99.08
P MNX 04SEP26 250.00 50 0.01 105 1.00 1.00 394 -0.87 -98.86
P MNX 04SEP26 257.50 4 0.02 102 1.52 1.52 86 -1.57 -98.74
C BYD 04SEP26 97.00 15 0.01 41 0.12 0.04 155 -0.68 -98.55
* 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$ 16.780
29SEP26 9.75 C 0.00 0.00 0.00 7.05 -0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.80 -0.02 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.30 -0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.81 -0.01 59 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.31 -0.01 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.81 -0.01 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.31 0.00 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.81 -0.01 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.28 -0.04 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.81 -0.02 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.31 -0.02 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.82 0.00 19 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.32 -0.04 13 0 111 0
29SEP26 16.00 C 0.00 0.00 0.00 0.90 -0.02 18 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.53 -0.03 18 0 14 0
29SEP26 17.00 C 0.24 0.26 0.20 0.26 -0.03 18 88 144 +2
29SEP26 17.50 C 0.00 0.00 0.00 0.12 -0.01 18 0 134 0
29SEP26 18.00 C 0.06 0.06 0.06 0.05 -0.01 19 3 64 -3
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 20 0 213 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 88 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.33 +0.01 37 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.83 +0.01 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.33 +0.01 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.84 +0.02 33 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.34 +0.03 26 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.84 +0.02 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.34 +0.01 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.85 -0.01 19 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.36 -0.01 19 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.89 -0.01 19 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.44 -0.02 19 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.01 -0.05 17 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.69 -0.02 18 0 61 0
29OCT26 17.00 C 0.00 0.00 0.00 0.44 -0.01 18 0 91 0
29OCT26 17.50 C 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 17 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 28 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.34 +0.02 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.85 +0.03 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.35 +0.03 31 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.85 +0.03 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.35 +0.03 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.86 +0.03 23 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.36 0.00 15 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.87 -0.01 19 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.38 -0.02 18 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.92 -0.01 19 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.48 -0.02 18 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.09 -0.02 18 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.78 -0.03 19 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.52 -0.02 19 0 32 0
27NOV26 17.50 C 0.00 0.00 0.00 0.33 -0.02 19 0 83 0
27NOV26 18.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.09 +0.02 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.84 +0.02 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.34 +0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.85 +0.03 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.35 +0.03 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.85 +0.03 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.35 +0.02 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.86 +0.02 22 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.36 0.00 15 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.88 -0.01 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.41 -0.02 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.96 -0.02 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.55 -0.03 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.18 -0.04 20 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.86 -0.03 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.61 -0.04 19 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 -0.03 20 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.30 -0.02 20 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.20 -0.03 20 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 20 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 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.09 +0.02 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.84 +0.02 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.34 +0.02 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.85 +0.03 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.35 +0.03 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.85 +0.03 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.36 +0.03 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.86 +0.01 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.36 -0.02 13 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.91 -0.02 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.47 -0.02 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.07 -0.02 20 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.65 -0.04 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.34 -0.02 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.08 -0.02 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.85 -0.02 19 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.66 -0.02 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.51 -0.02 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.39 -0.02 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.30 -0.02 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.23 -0.02 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 -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 0.02 -0.01 20 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.34 +0.02 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.85 +0.03 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.35 +0.03 22 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.85 +0.03 17 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.36 +0.02 19 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.86 -0.02 16 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.36 -0.06 13 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.92 -0.10 16 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.61 -0.02 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.25 -0.02 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.93 -0.01 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.58 -0.06 19 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.32 -0.02 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.10 -0.01 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.91 -0.01 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.74 -0.01 19 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.60 -0.01 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.50 -0.02 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.41 -0.01 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.32 -0.01 20 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.20 0.00 20 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.07 0.00 20 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP27 11.00 C 0.00 0.00 0.00 5.85 - 22 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 5.35 - 19 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 4.87 - 20 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 4.36 - 16 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 3.86 - 13 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 3.45 - 16 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 3.07 - 17 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 2.80 - 20 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 2.45 - 20 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 2.14 - 20 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 1.85 - 20 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 1.54 - 19 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 1.32 - 19 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 1.12 - 19 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 0.94 - 19 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 0.79 - 20 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 0.66 - 20 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 0.55 - 20 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 0.48 - 20 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 0.32 - 20 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 0.21 - 20 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 0.14 - 20 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 0.09 - 20 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 0.06 - 20 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 0.04 - 20 0 0 -
TOTAL CALL 91 2,495 -1
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 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 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 123 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 85 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 49 0
29SEP26 14.50 P 0.02 0.02 0.02 0.01 0.00 26 21 64 +21
29SEP26 15.00 P 0.03 0.03 0.03 0.01 0.00 21 6 50 +6
29SEP26 15.50 P 0.07 0.07 0.07 0.03 0.00 20 14 56 +14
29SEP26 16.00 P 0.16 0.16 0.16 0.09 -0.01 19 22 500 +20
29SEP26 16.50 P 0.31 0.31 0.30 0.22 -0.02 18 4 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.47 0.00 19 0 45 0
29SEP26 17.50 P 0.00 0.00 0.00 0.81 -0.01 19 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.24 0.00 18 0 40 0
29SEP26 18.50 P 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.22 +0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.72 +0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.30 +0.09 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.30 +0.09 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.30 +0.09 65 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.30 +0.09 73 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.25 +0.04 70 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.30 +0.09 87 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.30 +0.09 94 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.30 +0.09 100 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.30 +0.09 106 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 10 31 +10
29OCT26 14.00 P 0.02 0.02 0.02 0.01 0.00 22 18 18 +18
29OCT26 14.50 P 0.04 0.04 0.04 0.02 0.00 21 8 11 +8
29OCT26 15.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.19 -0.01 19 10 60 +10
29OCT26 16.50 P 0.00 0.00 0.00 0.37 0.00 19 0 1 0
29OCT26 17.00 P 0.71 0.71 0.71 0.62 0.00 19 15 224 0
29OCT26 17.50 P 0.00 0.00 0.00 0.92 -0.01 19 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.31 +0.01 19 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.75 +0.01 19 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.22 +0.01 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.72 +0.01 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.30 +0.09 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.30 +0.09 41 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.30 +0.09 48 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.30 +0.09 53 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.29 +0.08 58 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.30 +0.09 64 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.30 +0.09 69 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.30 +0.09 73 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 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 33 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 0.02 0.02 0.02 0.01 0.00 26 1 66 +1
27NOV26 13.00 P 0.02 0.02 0.02 0.01 0.00 23 20 57 +20
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 90 0
27NOV26 15.50 P 0.30 0.30 0.30 0.22 0.00 19 10 12 +10
27NOV26 16.00 P 0.00 0.00 0.00 0.38 -0.01 19 0 21 0
27NOV26 16.50 P 0.00 0.00 0.00 0.59 0.00 18 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.87 0.00 18 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.27 +0.03 20 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.62 0.00 18 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.06 +0.01 18 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.52 +0.01 19 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.02 +0.04 22 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.50 +0.12 22 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.47 +0.11 21 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.46 +0.12 23 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.44 +0.12 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.43 +0.09 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.42 +0.09 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.41 +0.09 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 38 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 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 0.00 21 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.12 -0.01 20 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.21 -0.02 20 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.35 -0.01 20 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.53 -0.02 20 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.77 +0.01 21 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.05 -0.03 21 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.40 +0.02 21 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.73 -0.01 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.14 0.00 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.57 0.00 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.12 +0.09 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.61 +0.08 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.59 +0.10 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.57 +0.09 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.56 +0.10 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.54 +0.09 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.53 +0.09 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.52 +0.09 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.51 +0.09 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.51 +0.10 52 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 0.00 20 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 0.00 21 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 -0.01 20 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.15 -0.01 20 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.24 -0.01 20 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.36 -0.01 20 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.52 -0.01 20 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.72 -0.02 20 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 0.97 0.00 20 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.25 -0.01 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.53 0.00 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.93 0.00 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.26 0.00 20 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.67 0.00 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.20 +0.10 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.66 +0.05 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.63 +0.10 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.59 +0.10 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.57 +0.10 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.56 +0.11 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.54 +0.10 36 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.52 +0.09 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.51 +0.09 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.51 +0.09 42 0 0 0
29JUN27 10.50 P 0.03 0.03 0.03 0.01 0.00 22 2 2 +2
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 0.02 0.00 20 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 0.00 20 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.17 0.00 20 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.25 0.00 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.36 0.00 20 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.51 0.00 20 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.68 0.00 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.89 0.00 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.13 0.00 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.41 0.00 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.72 0.00 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.07 +0.06 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.45 +0.08 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.85 +0.03 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.28 +0.01 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.72 +0.02 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.66 +0.07 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.61 +0.08 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.57 +0.08 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.56 +0.10 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.54 +0.09 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.53 +0.09 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.51 +0.09 35 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.55 +0.13 40 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 - 21 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 0.04 - 20 0 0 -
29SEP27 12.00 P 0.00 0.00 0.00 0.07 - 20 0 0 -
29SEP27 12.50 P 0.00 0.00 0.00 0.11 - 20 0 0 -
29SEP27 13.00 P 0.00 0.00 0.00 0.16 - 20 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 0.24 - 20 0 0 -
29SEP27 14.00 P 0.00 0.00 0.00 0.34 - 20 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 0.46 - 20 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 0.61 - 20 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 0.80 - 20 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 1.01 - 20 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 1.25 - 20 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 1.53 - 21 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 1.84 - 21 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 2.11 - 20 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 2.54 - 21 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 2.93 - 21 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 3.34 - 22 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 3.78 - 22 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 4.70 - 24 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 5.62 - 25 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 6.58 - 26 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 7.56 - 28 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 8.54 - 30 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 9.53 - 31 0 0 -
TOTAL PUT 161 4,226 +140
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$ 44.500
29SEP26 23.00 C 0.00 0.00 0.00 21.55 +3.49 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 20.56 +3.50 76 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.56 +3.50 66 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.56 +3.49 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.56 +3.49 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.57 +3.50 59 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.57 +3.49 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.57 +3.52 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.58 +3.51 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.59 +3.49 49 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 11.60 +3.49 47 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 10.62 +3.38 47 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 9.59 +3.25 34 0 225 0
29SEP26 36.00 C 0.00 0.00 0.00 8.80 +3.32 53 0 257 0
29SEP26 37.00 C 0.00 0.00 0.00 8.02 +3.34 58 500 499 +68
29SEP26 38.00 C 0.00 0.00 0.00 6.81 +2.87 43 0 328 0
29SEP26 39.00 C 0.00 0.00 0.00 6.06 +2.78 47 0 181 0
29SEP26 40.00 C 0.00 0.00 0.00 5.26 +2.66 47 0 535 0
29SEP26 41.00 C 2.58 2.58 2.58 4.52 +2.42 47 1 220 +1
29SEP26 42.00 C 2.05 3.83 2.05 3.95 +2.28 50 107 293 +26
29SEP26 43.00 C 1.63 3.29 1.63 3.29 +1.96 49 147 354 +50
29SEP26 44.00 C 1.56 2.66 1.56 2.64 +1.60 46 403 364 +163
29SEP26 45.00 C 0.89 2.31 0.89 2.27 +1.46 49 139 871 +88
29SEP26 46.00 C 0.76 1.89 0.76 1.84 +1.23 48 151 428 -29
29SEP26 47.00 C 0.65 1.46 0.65 1.48 +1.03 48 52 265 +23
29SEP26 48.00 C 0.48 1.25 0.48 1.17 +0.84 48 101 442 +54
29SEP26 49.00 C 0.55 1.00 0.55 0.92 +0.68 48 33 402 +17
29SEP26 50.00 C 0.40 0.72 0.40 0.72 +0.55 48 53 638 +6
29SEP26 52.50 C 0.27 0.49 0.27 0.36 +0.29 47 146 620 +113
29SEP26 55.00 C 0.19 0.20 0.19 0.17 +0.14 47 93 907 +87
29SEP26 57.50 C 0.00 0.00 0.00 0.08 +0.07 47 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 15.61 +3.48 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 14.64 +3.47 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.67 +3.34 40 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.72 +3.27 43 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.80 +3.27 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.87 +3.21 45 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.79 +2.91 37 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 8.94 +2.82 40 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 8.13 +2.73 42 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 7.49 +2.75 46 0 51 0
29OCT26 39.00 C 0.00 0.00 0.00 6.75 +2.67 46 0 108 0
29OCT26 40.00 C 0.00 0.00 0.00 5.89 +2.36 44 0 103 0
29OCT26 41.00 C 0.00 0.00 0.00 5.33 +2.31 46 0 96 0
29OCT26 42.00 C 0.00 0.00 0.00 4.71 +2.09 46 0 141 0
29OCT26 43.00 C 3.15 3.99 3.15 4.23 +1.99 47 23 122 +23
29OCT26 44.00 C 2.99 2.99 2.99 3.73 +1.84 47 15 48 +15
29OCT26 45.00 C 2.44 3.33 2.44 3.24 +1.61 47 38 127 +24
29OCT26 46.00 C 2.19 2.77 2.19 2.81 +1.46 47 70 125 +60
29OCT26 47.00 C 1.85 2.48 1.85 2.42 +1.28 47 18 83 +12
29OCT26 48.00 C 1.37 1.85 1.37 2.07 +1.13 46 36 111 +26
29OCT26 49.00 C 1.26 1.72 1.26 1.76 +0.99 46 16 129 -15
29OCT26 50.00 C 1.08 1.18 1.08 1.50 +0.87 46 20 90 -1
29OCT26 52.50 C 1.03 1.13 1.03 0.98 +0.60 46 33 39 +22
29OCT26 55.00 C 0.58 0.75 0.58 0.62 +0.40 46 6 88 0
27NOV26 29.00 C 0.00 0.00 0.00 15.61 +3.27 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 14.69 +3.27 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 13.78 +3.24 37 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 12.87 +3.09 40 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.01 +3.08 43 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.09 +2.96 42 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.42 +3.01 47 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.45 +2.74 43 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.67 +2.62 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.11 +2.76 47 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.37 +2.57 46 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 6.69 +2.42 46 0 30 0
27NOV26 41.00 C 4.32 5.01 4.32 6.01 +2.23 45 31 46 +16
27NOV26 42.00 C 3.85 3.97 3.85 5.46 +2.08 46 30 38 +15
27NOV26 43.00 C 3.42 3.42 3.42 5.03 +2.09 47 15 20 -2
27NOV26 44.00 C 3.11 3.11 3.11 4.51 +1.88 47 15 55 +15
27NOV26 45.00 C 3.59 3.59 3.59 3.94 +1.60 46 15 129 0
27NOV26 46.00 C 3.05 3.05 3.05 3.59 +1.57 47 1 16 +1
27NOV26 47.00 C 2.94 2.97 2.91 3.14 +1.39 46 100 115 +70
27NOV26 48.00 C 1.88 2.59 1.88 2.80 +1.26 46 30 47 +30
27NOV26 49.00 C 2.40 2.40 2.40 2.48 +1.13 46 15 16 0
27NOV26 50.00 C 2.09 2.09 2.08 2.20 +1.03 46 30 77 +15
27NOV26 52.50 C 1.35 1.50 1.35 1.59 +0.79 46 11 86 +10
27NOV26 55.00 C 1.16 1.18 1.16 1.13 +0.59 46 2 3 +2
30DEC26 23.00 C 0.00 0.00 0.00 21.57 +3.37 0 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 20.68 +3.45 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 19.67 +3.39 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.70 +3.37 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.80 +3.40 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.85 +3.36 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.91 +3.31 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.95 +3.13 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.19 +3.21 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.33 +3.17 47 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 12.48 +3.10 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.50 +2.90 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.70 +2.79 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.10 +2.85 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.37 +2.75 47 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 8.50 +2.53 44 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 7.98 +2.57 46 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 7.41 +2.51 47 0 135 0
30DEC26 41.00 C 5.78 5.78 5.78 6.75 +2.32 46 2 27 0
30DEC26 42.00 C 0.00 0.00 0.00 6.11 +2.11 45 0 113 0
30DEC26 43.00 C 4.83 4.83 4.83 5.75 +2.11 47 2 40 0
30DEC26 44.00 C 5.10 5.10 5.10 5.26 +2.05 47 7 65 +5
30DEC26 45.00 C 3.93 4.82 3.93 4.82 +1.91 47 8 97 +6
30DEC26 46.00 C 0.00 0.00 0.00 4.34 +1.72 47 0 150 0
30DEC26 47.00 C 0.00 0.00 0.00 3.95 +1.62 47 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 3.63 +1.51 47 0 132 0
30DEC26 49.00 C 0.00 0.00 0.00 3.28 +1.39 47 0 154 0
30DEC26 50.00 C 2.74 2.74 2.74 2.96 +1.26 47 2 94 +2
30DEC26 52.50 C 2.12 2.22 2.12 2.29 +1.04 47 16 126 +1
30DEC26 55.00 C 0.00 0.00 0.00 1.75 +0.83 47 0 114 0
30DEC26 57.50 C 0.00 0.00 0.00 1.33 +0.66 46 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 1.00 +0.52 46 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.75 +0.40 46 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.56 +0.31 46 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.41 +0.23 46 0 32 0
30DEC26 70.00 C 0.43 0.47 0.43 0.31 +0.18 46 16 129 +16
30MAR27 23.00 C 0.00 0.00 0.00 21.95 +3.36 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 21.23 +3.55 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 20.25 +3.47 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 19.35 +3.35 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.60 +3.46 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.58 +3.27 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.73 +3.23 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.73 +3.02 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.90 +2.94 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.27 +3.05 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.50 +2.97 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.60 +2.74 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.89 +2.68 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 11.20 +2.59 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.53 +2.52 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.92 +2.47 45 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 9.52 +2.55 47 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 8.65 +2.17 45 0 6 0
30MAR27 41.00 C 0.00 0.00 0.00 8.16 +2.13 45 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 7.79 +2.18 46 0 79 0
30MAR27 43.00 C 7.14 7.14 7.14 7.37 +2.16 47 15 63 +2
30MAR27 44.00 C 6.68 6.76 6.68 6.88 +2.04 47 30 70 +30
30MAR27 45.00 C 0.00 0.00 0.00 6.37 +1.87 46 0 57 0
30MAR27 46.00 C 5.45 5.45 5.43 6.00 +1.83 46 25 75 -15
30MAR27 47.00 C 0.00 0.00 0.00 5.59 +1.71 46 0 39 0
30MAR27 48.00 C 0.00 0.00 0.00 5.21 +1.77 46 0 71 0
30MAR27 49.00 C 0.00 0.00 0.00 4.85 +1.52 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 4.51 +1.47 46 0 112 0
30MAR27 52.50 C 3.59 3.59 3.58 3.76 +1.22 46 75 94 +50
30MAR27 55.00 C 2.84 2.84 2.84 3.12 +1.04 46 12 199 +12
30MAR27 57.50 C 2.40 2.40 2.40 2.58 +0.88 46 15 172 +15
30MAR27 60.00 C 0.00 0.00 0.00 2.13 +0.75 46 0 66 0
30MAR27 62.50 C 0.00 0.00 0.00 1.76 +0.64 46 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.45 +0.54 46 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.19 +0.45 46 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.98 +0.38 46 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 17.30 +3.09 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 16.63 +3.17 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 15.83 +3.07 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 15.10 +3.01 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 14.32 +2.88 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.63 +2.78 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.98 +2.73 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.21 +2.53 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.88 +2.73 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.15 +2.62 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.72 +2.62 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.15 +2.51 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.56 +2.31 48 0 0 0
29JUN27 42.00 C 8.36 8.36 8.36 9.14 +2.29 48 1 0 -1
29JUN27 43.00 C 8.18 8.18 8.18 8.64 +2.17 48 15 22 +5
29JUN27 44.00 C 7.50 7.50 7.50 8.16 +2.06 48 1 15 -1
29JUN27 45.00 C 0.00 0.00 0.00 7.75 +1.99 48 0 25 0
29JUN27 46.00 C 6.93 6.93 6.93 7.34 +1.90 47 15 49 -15
29JUN27 47.00 C 6.55 6.55 6.55 6.94 +1.80 47 15 0 -15
29JUN27 48.00 C 0.00 0.00 0.00 6.54 +1.79 47 0 40 0
29JUN27 49.00 C 5.89 5.89 5.89 6.20 +1.72 47 15 62 0
29JUN27 50.00 C 5.30 5.53 5.30 5.87 +1.67 47 55 94 +24
29JUN27 52.50 C 4.89 4.89 4.89 5.07 +1.56 47 15 22 0
29JUN27 55.00 C 0.00 0.00 0.00 4.42 +1.26 47 0 25 0
29JUN27 57.50 C 3.69 3.69 3.69 3.81 +1.15 47 15 47 +5
29JUN27 60.00 C 0.00 0.00 0.00 3.31 +1.00 47 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.85 +0.89 47 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.48 +0.79 47 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.12 +0.69 47 0 40 0
29JUN27 70.00 C 2.08 2.08 2.01 1.85 +0.61 47 16 71 0
29SEP27 32.00 C 0.00 0.00 0.00 15.95 - 50 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 15.33 - 50 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 14.71 - 50 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 14.08 - 50 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 13.45 - 49 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 12.67 - 48 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 12.02 - 47 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 11.79 - 49 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 11.07 - 48 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 10.78 - 49 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 10.31 - 48 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 9.85 - 48 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 9.38 - 48 0 0 -
29SEP27 45.00 C 8.15 8.15 8.15 8.99 - 48 1 1 -
29SEP27 46.00 C 0.00 0.00 0.00 8.60 - 48 0 0 -
29SEP27 47.00 C 7.50 7.50 7.50 8.21 - 48 1 1 -
29SEP27 48.00 C 0.00 0.00 0.00 7.82 - 48 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 7.46 - 48 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 7.15 - 48 0 0 -
TOTAL CALL 2,886 15,690 +1,131
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.04 47 0 533 0
29SEP26 33.00 P 0.07 0.07 0.07 0.03 -0.06 49 5 501 +1
29SEP26 34.00 P 0.12 0.12 0.10 0.05 -0.11 49 15 226 -13
29SEP26 35.00 P 0.20 0.20 0.13 0.08 -0.18 48 38 348 +16
29SEP26 36.00 P 0.22 0.22 0.19 0.13 -0.27 48 16 334 +9
29SEP26 37.00 P 0.34 0.34 0.21 0.21 -0.39 48 522 797 +61
29SEP26 38.00 P 0.62 0.62 0.35 0.32 -0.54 47 22 403 -1
29SEP26 39.00 P 0.79 0.84 0.46 0.46 -0.72 47 51 291 +30
29SEP26 40.00 P 0.82 0.82 0.62 0.64 -0.92 46 46 624 -18
29SEP26 41.00 P 1.15 1.15 1.15 0.89 -1.23 46 3 350 +3
29SEP26 42.00 P 1.90 1.90 1.16 1.21 -1.44 46 61 464 +30
29SEP26 43.00 P 1.80 1.80 1.80 1.58 -1.67 46 2 590 +2
29SEP26 44.00 P 0.00 0.00 0.00 2.03 -1.91 46 0 128 0
29SEP26 45.00 P 2.95 2.95 2.95 2.53 -2.17 46 9 963 -9
29SEP26 46.00 P 3.93 3.93 3.93 3.10 -2.40 45 1 202 +1
29SEP26 47.00 P 3.71 3.71 3.71 3.83 -2.52 47 15 252 +15
29SEP26 48.00 P 4.79 4.79 4.60 4.41 -2.99 44 25 446 +15
29SEP26 49.00 P 0.00 0.00 0.00 5.30 -2.94 47 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 6.10 -3.11 47 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 8.51 -3.09 56 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 10.75 -3.33 56 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.22 -3.41 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.68 -3.45 68 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.00 -3.63 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.69 -3.44 82 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.19 -3.44 88 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.64 -3.49 91 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.03 -0.04 48 0 11 0
29OCT26 30.00 P 0.00 0.00 0.00 0.04 -0.07 46 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.07 -0.10 47 0 13 0
29OCT26 32.00 P 0.21 0.21 0.21 0.10 -0.16 46 1 42 0
29OCT26 33.00 P 0.00 0.00 0.00 0.15 -0.22 46 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.23 -0.30 46 0 111 0
29OCT26 35.00 P 0.00 0.00 0.00 0.33 -0.40 46 0 53 0
29OCT26 36.00 P 0.00 0.00 0.00 0.45 -0.49 46 0 80 0
29OCT26 37.00 P 1.00 1.00 0.75 0.61 -0.62 46 34 109 +24
29OCT26 38.00 P 1.07 1.07 0.80 0.82 -0.74 46 43 165 +42
29OCT26 39.00 P 1.22 1.22 1.03 1.06 -0.91 46 3 109 0
29OCT26 40.00 P 0.00 0.00 0.00 1.30 -1.11 45 0 101 0
29OCT26 41.00 P 0.00 0.00 0.00 1.62 -1.30 45 0 90 0
29OCT26 42.00 P 2.95 2.95 2.08 2.01 -1.47 45 22 991 +3
29OCT26 43.00 P 3.51 3.51 2.98 2.41 -1.65 45 19 145 -3
29OCT26 44.00 P 3.14 3.14 2.86 2.86 -1.84 45 20 146 0
29OCT26 45.00 P 0.00 0.00 0.00 3.38 -2.03 44 0 15 0
29OCT26 46.00 P 5.08 5.08 4.14 3.91 -2.23 44 24 24 +24
29OCT26 47.00 P 0.00 0.00 0.00 4.62 -2.30 45 0 0 0
29OCT26 48.00 P 5.38 5.38 5.38 5.47 -2.44 48 15 15 +15
29OCT26 49.00 P 0.00 0.00 0.00 6.20 -2.56 48 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.96 -2.66 49 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.86 -3.02 47 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.19 -2.99 52 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.09 -0.12 46 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 0.13 -0.16 46 0 7 0
27NOV26 31.00 P 0.00 0.00 0.00 0.18 -0.22 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.26 -0.29 46 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 0.36 -0.37 46 0 27 0
27NOV26 34.00 P 0.00 0.00 0.00 0.48 -0.46 46 0 34 0
27NOV26 35.00 P 0.91 0.91 0.91 0.63 -0.57 46 1 38 0
27NOV26 36.00 P 0.00 0.00 0.00 0.79 -0.69 45 0 39 0
27NOV26 37.00 P 0.00 0.00 0.00 1.03 -0.77 46 0 27 0
27NOV26 38.00 P 1.47 1.47 1.47 1.30 -0.87 46 2 16 -2
27NOV26 39.00 P 0.00 0.00 0.00 1.57 -1.02 46 0 32 0
27NOV26 40.00 P 2.22 2.22 2.22 1.90 -1.16 46 10 26 +10
27NOV26 41.00 P 3.20 3.28 2.49 2.28 -1.30 46 6 22 +2
27NOV26 42.00 P 0.00 0.00 0.00 2.64 -1.50 45 0 30 0
27NOV26 43.00 P 4.02 4.02 4.02 3.08 -1.63 45 15 102 +15
27NOV26 44.00 P 0.00 0.00 0.00 3.58 -1.78 45 0 58 0
27NOV26 45.00 P 4.40 4.40 4.40 4.11 -1.97 45 15 17 +15
27NOV26 46.00 P 0.00 0.00 0.00 4.67 -2.06 45 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 5.29 -2.22 45 0 0 0
27NOV26 48.00 P 6.03 6.03 6.03 5.78 -2.51 43 15 15 +15
27NOV26 49.00 P 0.00 0.00 0.00 6.64 -2.46 46 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.57 -2.45 48 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.33 -2.78 46 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.65 -2.70 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 -0.03 46 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 -0.04 47 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.07 -0.07 46 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.10 -0.10 46 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.15 -0.13 46 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.20 -0.18 46 0 68 0
30DEC26 30.00 P 0.40 0.40 0.34 0.29 -0.21 46 2 45 0
30DEC26 31.00 P 0.00 0.00 0.00 0.38 -0.28 46 0 106 0
30DEC26 32.00 P 0.00 0.00 0.00 0.50 -0.35 46 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 0.65 -0.40 46 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 0.81 -0.53 46 0 61 0
30DEC26 35.00 P 1.12 1.12 1.12 1.00 -0.62 46 1 43 0
30DEC26 36.00 P 0.00 0.00 0.00 1.20 -0.71 46 0 230 0
30DEC26 37.00 P 1.65 1.65 1.65 1.44 -0.87 45 2 200 0
30DEC26 38.00 P 0.00 0.00 0.00 1.71 -0.95 45 0 133 0
30DEC26 39.00 P 0.00 0.00 0.00 2.05 -1.10 45 0 92 0
30DEC26 40.00 P 2.70 2.70 2.63 2.40 -1.23 45 5 105 0
30DEC26 41.00 P 0.00 0.00 0.00 2.78 -1.37 45 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 3.24 -1.47 45 0 67 0
30DEC26 43.00 P 0.00 0.00 0.00 3.66 -1.53 45 0 1,276 0
30DEC26 44.00 P 0.00 0.00 0.00 4.14 -1.82 45 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 4.70 -1.94 45 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 5.28 -1.98 45 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 5.88 -2.15 45 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 6.52 -2.30 45 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 7.20 -2.40 45 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.07 -2.27 47 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 9.80 -2.69 46 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 11.82 -2.85 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.19 -2.73 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.15 -3.09 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.58 -3.05 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.76 -3.37 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.27 -3.37 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.75 -3.38 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.11 -0.09 45 0 67 0
30MAR27 24.00 P 0.00 0.00 0.00 0.15 -0.13 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.21 -0.16 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.28 -0.21 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.37 -0.25 46 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.48 -0.30 46 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.60 -0.36 46 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 0.75 -0.40 46 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 0.92 -0.46 46 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.12 -0.51 46 0 46 0
30MAR27 33.00 P 0.00 0.00 0.00 1.34 -0.60 46 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 1.58 -0.73 46 0 31 0
30MAR27 35.00 P 1.97 1.97 1.97 1.87 -0.79 46 5 77 -5
30MAR27 36.00 P 0.00 0.00 0.00 2.16 -0.87 46 0 69 0
30MAR27 37.00 P 0.00 0.00 0.00 2.51 -0.93 46 0 83 0
30MAR27 38.00 P 3.14 3.14 2.90 2.88 -1.00 46 21 104 +10
30MAR27 39.00 P 3.95 3.95 3.36 3.12 -1.23 45 27 67 +2
30MAR27 40.00 P 4.02 4.02 4.02 3.56 -1.30 45 5 102 0
30MAR27 41.00 P 0.00 0.00 0.00 3.95 -1.44 45 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 4.45 -1.51 45 0 41 0
30MAR27 43.00 P 5.39 5.39 5.39 4.95 -1.57 45 15 69 +15
30MAR27 44.00 P 5.91 5.91 5.91 5.52 -1.64 45 15 82 +15
30MAR27 45.00 P 0.00 0.00 0.00 5.95 -1.87 44 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 6.58 -1.93 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 7.21 -2.01 45 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 7.84 -2.09 45 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 8.49 -2.18 45 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 9.36 -2.07 47 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 11.16 -2.24 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.07 -2.39 47 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 15.08 -2.52 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.16 -2.64 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.32 -2.73 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.45 -2.90 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.52 -3.19 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.86 -3.27 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.17 -0.44 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.38 -0.45 46 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 1.60 -0.51 46 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.84 -0.60 46 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 2.12 -0.67 46 0 66 0
29JUN27 34.00 P 2.85 2.85 2.85 2.42 -0.81 46 15 51 -11
29JUN27 35.00 P 2.91 2.91 2.91 2.69 -0.93 45 11 44 +11
29JUN27 36.00 P 3.54 3.54 3.54 3.03 -1.01 45 30 64 +13
29JUN27 37.00 P 3.72 3.72 3.72 3.38 -1.10 45 3 21 0
29JUN27 38.00 P 4.45 4.45 3.95 3.79 -1.16 45 35 25 +7
29JUN27 39.00 P 4.39 4.39 4.39 4.21 -1.24 45 15 30 +8
29JUN27 40.00 P 4.84 4.84 4.76 4.63 -1.35 45 17 42 +2
29JUN27 41.00 P 0.00 0.00 0.00 5.10 -1.42 45 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 5.60 -1.50 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.10 -1.60 45 0 24 0
29JUN27 44.00 P 6.87 6.87 6.71 6.63 -1.70 45 45 77 +45
29JUN27 45.00 P 7.44 7.44 7.44 7.16 -1.75 45 15 32 +13
29JUN27 46.00 P 0.00 0.00 0.00 7.74 -1.79 45 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 8.36 -1.85 45 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 8.99 -1.92 45 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 9.61 -2.07 45 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 10.46 -1.95 46 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 12.21 -2.11 46 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 14.00 -2.30 46 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 15.95 -2.40 47 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 17.99 -2.47 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.01 -2.64 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.19 -2.66 47 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.38 -2.75 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.61 -2.80 48 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.50 - 47 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 2.80 - 46 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 3.11 - 46 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 3.49 - 46 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 3.81 - 46 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 4.23 - 46 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 4.66 - 46 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 5.09 - 46 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 5.53 - 46 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 6.04 - 46 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 6.54 - 45 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 7.05 - 45 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 7.56 - 45 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 8.14 - 45 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 8.72 - 45 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 9.31 - 45 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 9.91 - 45 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 10.55 - 45 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 11.21 - 45 0 0 -
TOTAL PUT 1,360 17,416 +427
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$ 16.930
29SEP26 12.00 C 0.00 0.00 0.00 4.99 -0.82 85 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.49 -0.82 77 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.99 -0.84 69 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.44 -0.87 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.94 -0.89 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.45 -0.88 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.94 -0.87 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.46 -0.85 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.03 -0.79 26 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 0.68 -0.67 26 0 60 0
29SEP26 17.00 C 0.35 0.37 0.35 0.42 -0.52 26 361 390 +194
29SEP26 17.50 C 0.28 0.28 0.21 0.24 -0.35 26 350 434 +50
29SEP26 18.00 C 0.00 0.00 0.00 0.13 -0.23 26 0 200 0
29SEP26 18.50 C 0.08 0.08 0.07 0.07 -0.14 27 244 243 -244
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.08 26 0 158 0
29SEP26 19.50 C 0.03 0.03 0.03 0.02 -0.03 28 15 175 -15
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 329 0
29SEP26 21.00 C 0.02 0.02 0.02 0.01 0.00 36 4 268 -4
29SEP26 22.00 C 0.01 0.01 0.01 0.01 0.00 42 36 221 -36
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 100 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.99 -0.82 61 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.53 -0.78 60 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.02 -0.81 52 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.49 -0.82 43 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.94 -0.89 26 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.47 -0.86 30 0 0 0
29OCT26 15.00 C 1.90 1.90 1.90 1.98 -0.84 25 15 15 +15
29OCT26 15.50 C 0.00 0.00 0.00 1.56 -0.78 26 0 15 0
29OCT26 16.00 C 1.49 1.49 1.49 1.20 -0.69 26 1 45 0
29OCT26 16.50 C 0.90 0.90 0.90 0.90 -0.59 26 14 14 +14
29OCT26 17.00 C 0.00 0.00 0.00 0.66 -0.48 26 0 271 0
29OCT26 17.50 C 0.55 0.55 0.55 0.46 -0.38 26 2 139 +1
29OCT26 18.00 C 0.00 0.00 0.00 0.31 -0.30 26 0 156 0
29OCT26 18.50 C 0.00 0.00 0.00 0.20 -0.24 26 0 330 0
29OCT26 19.00 C 0.00 0.00 0.00 0.12 -0.18 26 0 297 0
29OCT26 19.50 C 0.00 0.00 0.00 0.08 -0.12 26 0 126 0
29OCT26 20.00 C 0.11 0.11 0.11 0.05 -0.08 27 2 110 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.53 -0.78 47 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.02 -0.81 41 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.49 -0.82 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.96 -0.87 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.51 -0.82 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.12 -0.72 28 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.71 -0.73 26 0 15 0
27NOV26 16.00 C 1.48 1.48 1.48 1.41 -0.63 27 15 15 +15
27NOV26 16.50 C 0.00 0.00 0.00 1.10 -0.58 27 0 0 0
27NOV26 17.00 C 0.82 0.82 0.82 0.84 -0.49 26 15 15 +15
27NOV26 17.50 C 0.00 0.00 0.00 0.65 -0.40 27 0 15 0
27NOV26 18.00 C 0.46 0.46 0.46 0.48 -0.35 27 12 123 -12
27NOV26 18.50 C 0.38 0.39 0.38 0.35 -0.29 27 250 235 +125
27NOV26 19.00 C 0.00 0.00 0.00 0.25 -0.24 27 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.17 -0.20 26 0 121 0
27NOV26 20.00 C 0.21 0.21 0.21 0.12 -0.15 27 4 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.06 -0.08 27 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 -0.04 28 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.02 -0.79 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.53 -0.78 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.02 -0.81 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.51 -0.82 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.05 -0.81 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.63 -0.77 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.27 -0.70 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.88 -0.70 27 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.60 -0.60 28 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 1.31 -0.55 28 0 15 0
30DEC26 17.00 C 1.02 1.02 1.02 1.06 -0.49 28 13 213 +13
30DEC26 17.50 C 0.00 0.00 0.00 0.84 -0.42 27 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 -0.39 27 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.51 -0.33 27 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.39 -0.30 27 0 122 0
30DEC26 19.50 C 0.00 0.00 0.00 0.30 -0.24 27 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 -0.20 27 0 425 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 -0.13 27 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.07 28 0 209 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.05 27 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 5.08 -0.85 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.62 -0.83 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.18 -0.80 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.77 -0.76 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.34 -0.76 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.96 -0.72 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.61 -0.69 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.30 -0.63 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.93 -0.66 27 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.71 -0.57 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.46 -0.53 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.23 -0.50 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.04 -0.45 27 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 0.88 -0.41 27 0 111 0
30MAR27 19.00 C 0.00 0.00 0.00 0.72 -0.40 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.60 -0.36 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.50 -0.31 27 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.33 -0.24 27 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.22 -0.18 27 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.14 -0.13 27 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.09 -0.09 27 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 -0.06 27 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 -0.04 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 5.23 -0.82 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.80 -0.79 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.36 -0.78 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.96 -0.75 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.60 -0.71 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.28 -0.66 29 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 3.05 -0.54 31 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.68 -0.60 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.41 -0.57 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.16 -0.53 30 70 70 +70
29JUN27 17.00 C 0.00 0.00 0.00 2.00 -0.51 31 70 174 +62
29JUN27 17.50 C 0.00 0.00 0.00 1.78 -0.48 31 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 1.54 -0.43 30 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 1.37 -0.39 30 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 1.21 -0.37 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.07 -0.34 30 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 0.94 -0.31 30 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.73 -0.25 31 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.56 -0.21 31 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.43 -0.17 31 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.33 -0.14 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.25 -0.11 31 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.20 -0.07 31 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.15 -0.07 31 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.11 -0.06 31 0 30 0
29SEP27 13.50 C 0.00 0.00 0.00 4.13 - 27 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 3.78 - 27 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 3.47 - 27 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 3.17 - 28 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 2.97 - 29 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 2.70 - 29 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 2.45 - 29 0 0 -
29SEP27 17.00 C 2.20 2.20 2.20 2.22 - 30 2 2 -
29SEP27 17.50 C 0.00 0.00 0.00 2.01 - 30 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 1.80 - 29 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 1.58 - 29 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 1.41 - 29 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 1.27 - 29 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 1.14 - 29 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 0.91 - 29 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 0.72 - 29 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 0.57 - 29 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 0.45 - 29 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 0.36 - 29 0 0 -
TOTAL CALL 1,495 10,271 +263
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29SEP26 15.00 P 0.03 0.03 0.03 0.04 +0.03 27 30 164 +30
29SEP26 15.50 P 0.05 0.05 0.05 0.08 +0.06 26 50 163 +50
29SEP26 16.00 P 0.09 0.20 0.09 0.18 +0.14 26 370 426 +169
29SEP26 16.50 P 0.18 0.36 0.18 0.34 +0.23 25 267 499 +198
29SEP26 17.00 P 0.35 0.65 0.35 0.60 +0.38 26 281 407 -33
29SEP26 17.50 P 0.50 1.02 0.50 0.91 +0.49 25 62 344 0
29SEP26 18.00 P 0.00 0.00 0.00 1.32 +0.63 26 0 233 0
29SEP26 18.50 P 0.00 0.00 0.00 1.76 +0.75 27 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 2.23 +0.81 27 0 242 0
29SEP26 19.50 P 0.00 0.00 0.00 2.67 +0.80 0 0 153 0
29SEP26 20.00 P 0.00 0.00 0.00 3.27 +0.86 43 0 294 0
29SEP26 21.00 P 0.00 0.00 0.00 4.27 +0.87 52 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 5.27 +0.87 60 0 46 0
29SEP26 23.00 P 0.00 0.00 0.00 6.22 +0.92 55 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 7.27 +0.88 75 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 8.19 +0.85 0 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 9.28 +0.89 90 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 10.15 +0.76 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.27 +0.96 100 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.27 +0.88 105 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.16 +0.82 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 14.18 +0.79 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.26 +0.92 118 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.26 +0.92 123 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.26 +0.87 127 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.26 +0.96 132 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.26 +0.97 136 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 0.01 0.00 26 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 +0.04 26 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.11 +0.07 25 0 164 0
29OCT26 15.50 P 0.14 0.20 0.14 0.20 +0.11 25 40 74 +10
29OCT26 16.00 P 0.00 0.00 0.00 0.34 +0.18 25 0 69 0
29OCT26 16.50 P 0.39 0.54 0.39 0.52 +0.25 25 21 133 0
29OCT26 17.00 P 0.60 0.80 0.60 0.77 +0.34 25 59 267 0
29OCT26 17.50 P 0.87 0.87 0.87 1.09 +0.45 26 15 204 0
29OCT26 18.00 P 0.00 0.00 0.00 1.45 +0.54 26 0 75 0
29OCT26 18.50 P 0.00 0.00 0.00 1.85 +0.61 26 0 174 0
29OCT26 19.00 P 0.00 0.00 0.00 2.28 +0.68 26 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 2.74 +0.77 25 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 3.27 +0.86 32 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 4.27 +0.86 38 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.27 +0.87 44 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.22 +0.83 41 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.27 +0.87 55 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.19 +0.80 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.28 +0.89 66 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.28 +0.89 71 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 13.50 P 0.03 0.03 0.03 0.04 +0.02 27 10 10 +6
27NOV26 14.00 P 0.00 0.00 0.00 0.08 +0.04 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.13 +0.07 27 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.22 +0.12 27 0 2 0
27NOV26 15.50 P 0.25 0.30 0.25 0.33 +0.15 26 27 36 +27
27NOV26 16.00 P 0.27 0.37 0.27 0.48 +0.21 26 60 65 +45
27NOV26 16.50 P 0.64 0.66 0.64 0.69 +0.27 26 30 67 -15
27NOV26 17.00 P 0.72 0.99 0.72 0.95 +0.34 26 219 294 +204
27NOV26 17.50 P 0.00 0.00 0.00 1.24 +0.41 26 0 50 0
27NOV26 18.00 P 0.00 0.00 0.00 1.63 +0.54 28 0 60 0
27NOV26 18.50 P 0.00 0.00 0.00 1.96 +0.57 26 0 17 0
27NOV26 19.00 P 2.20 2.20 2.20 2.37 +0.65 27 10 10 +10
27NOV26 19.50 P 0.00 0.00 0.00 2.80 +0.70 26 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.36 +0.85 33 0 40 0
27NOV26 21.00 P 0.00 0.00 0.00 4.29 +0.84 34 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.31 +0.89 41 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.27 +0.85 43 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.27 +0.86 47 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.29 +0.88 53 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.28 +0.89 56 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.28 +0.89 60 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 +0.03 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 +0.03 27 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 +0.06 27 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 +0.09 27 0 19 0
30DEC26 15.00 P 0.29 0.29 0.29 0.31 +0.12 27 15 106 +15
30DEC26 15.50 P 0.00 0.00 0.00 0.45 +0.18 27 0 34 0
30DEC26 16.00 P 0.00 0.00 0.00 0.62 +0.22 26 0 25 0
30DEC26 16.50 P 0.81 0.85 0.81 0.82 +0.27 26 16 111 +16
30DEC26 17.00 P 0.00 0.00 0.00 1.08 +0.34 26 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.38 +0.41 27 0 251 0
30DEC26 18.00 P 1.45 1.45 1.45 1.68 +0.45 26 25 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.08 +0.55 27 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 2.46 +0.60 27 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.88 +0.66 27 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.42 +0.81 31 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.29 +0.75 31 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.31 +0.86 36 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 6.29 +0.87 39 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 7.28 +0.87 43 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 8.29 +0.88 47 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 9.28 +0.89 50 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 10.29 +0.90 54 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 11.27 +0.90 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.27 +0.86 59 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.16 +0.75 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 14.29 +0.88 66 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.29 +0.88 69 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.28 +0.87 70 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.29 +0.88 74 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.29 +0.93 76 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 19.27 +0.91 76 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 +0.03 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 +0.04 27 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.21 +0.06 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.30 +0.10 27 0 110 0
30MAR27 14.50 P 0.40 0.40 0.40 0.40 +0.12 27 30 45 +30
30MAR27 15.00 P 0.54 0.54 0.54 0.52 +0.13 26 30 129 +30
30MAR27 15.50 P 0.69 0.69 0.69 0.68 +0.18 26 30 285 +30
30MAR27 16.00 P 0.00 0.00 0.00 0.91 +0.25 27 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.14 +0.30 27 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.34 +0.31 26 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.68 +0.38 27 0 36 0
30MAR27 18.00 P 1.89 1.89 1.89 1.98 +0.41 27 15 366 +15
30MAR27 18.50 P 0.00 0.00 0.00 2.31 +0.46 27 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.67 +0.50 27 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.06 +0.48 27 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.55 +0.60 29 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.40 +0.66 29 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.32 +0.73 30 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.29 +0.81 32 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 7.28 +0.87 35 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 8.29 +0.88 38 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 9.29 +0.90 41 0 0 0
30MAR27 27.00 P 10.19 10.19 10.19 10.29 +0.90 44 2 2 +2
30MAR27 28.00 P 0.00 0.00 0.00 11.29 +0.88 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.29 +0.88 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.25 +0.84 49 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 14.29 +0.88 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.29 +0.88 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.28 +0.87 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.29 +0.88 60 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.21 +0.07 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.28 +0.09 31 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.38 +0.11 31 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.49 +0.14 31 0 40 0
29JUN27 14.00 P 0.65 0.65 0.65 0.63 +0.18 32 20 39 +20
29JUN27 14.50 P 0.00 0.00 0.00 0.78 +0.20 31 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.96 +0.23 32 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 1.16 +0.27 31 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.39 +0.31 32 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 1.59 +0.30 31 70 114 +70
29JUN27 17.00 P 0.00 0.00 0.00 1.90 +0.38 32 70 70 +47
29JUN27 17.50 P 0.00 0.00 0.00 2.20 +0.43 32 0 17 0
29JUN27 18.00 P 0.00 0.00 0.00 2.51 +0.46 32 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 2.84 +0.50 32 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.19 +0.53 33 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.56 +0.57 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.94 +0.60 33 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.75 +0.65 34 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.63 +0.72 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.54 +0.76 36 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.49 +0.80 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.48 +0.84 41 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 9.46 +0.84 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.40 +0.79 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.35 +0.80 44 0 4 0
29SEP27 13.50 P 0.57 0.65 0.57 0.58 - 30 12 12 -
29SEP27 14.00 P 0.00 0.00 0.00 0.72 - 30 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 0.89 - 30 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 1.07 - 30 0 0 -
29SEP27 15.50 P 1.26 1.26 1.26 1.28 - 30 4 4 -
29SEP27 16.00 P 0.00 0.00 0.00 1.51 - 30 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 1.76 - 30 0 0 -
29SEP27 17.00 P 2.21 2.21 2.21 2.02 - 30 60 60 -
29SEP27 17.50 P 2.30 2.30 2.30 2.31 - 30 2 2 -
29SEP27 18.00 P 0.00 0.00 0.00 2.62 - 31 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 2.95 - 31 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 3.29 - 31 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 3.66 - 31 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 4.03 - 31 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 4.83 - 32 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 5.68 - 33 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 6.58 - 34 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 7.52 - 35 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 8.49 - 37 0 0 -
TOTAL PUT 1,952 10,842 +976
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$ 76.250
04SEP26 54.00 C 0.00 0.00 0.00 22.27 +0.42 112 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 21.27 +0.42 105 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 20.27 +0.46 98 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 19.27 +0.45 92 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 18.27 +0.42 86 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 17.27 +0.45 79 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 16.27 +0.46 73 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 15.28 +0.46 85 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 14.28 +0.42 79 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 13.28 +0.43 73 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 12.28 +0.74 68 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 11.29 +0.75 68 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 10.29 +0.75 62 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 9.30 +0.76 59 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 8.31 +0.77 56 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 7.32 +0.78 52 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 6.33 +0.78 47 0 30 0
04SEP26 71.00 C 0.00 0.00 0.00 5.35 +0.77 43 0 37 0
04SEP26 72.00 C 0.00 0.00 0.00 4.39 +0.64 40 0 15 0
04SEP26 73.00 C 0.00 0.00 0.00 3.44 +0.59 36 0 0 0
04SEP26 74.00 C 0.83 1.25 0.83 2.52 +0.48 32 31 20 +19
04SEP26 75.00 C 0.55 1.16 0.52 1.62 +0.24 26 421 384 +202
04SEP26 76.00 C 0.23 0.65 0.23 0.89 +0.03 23 46 181 +22
04SEP26 77.00 C 0.13 0.41 0.13 0.51 +0.01 25 2 167 +1
04SEP26 78.00 C 0.16 0.19 0.16 0.28 0.00 27 14 71 +10
04SEP26 79.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 30 0
04SEP26 80.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 28 0
04SEP26 81.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 13 0
04SEP26 82.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
04SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 21.27 - 80 0 0 -
11SEP26 56.00 C 0.00 0.00 0.00 20.27 - 75 0 0 -
11SEP26 57.00 C 0.00 0.00 0.00 19.27 - 71 0 0 -
11SEP26 58.00 C 0.00 0.00 0.00 18.27 - 66 0 0 -
11SEP26 59.00 C 0.00 0.00 0.00 17.27 - 62 0 0 -
11SEP26 60.00 C 0.00 0.00 0.00 16.27 - 57 0 0 -
11SEP26 61.00 C 0.00 0.00 0.00 15.28 - 64 0 0 -
11SEP26 62.00 C 0.00 0.00 0.00 14.28 - 60 0 0 -
11SEP26 63.00 C 0.00 0.00 0.00 13.28 - 56 0 0 -
11SEP26 64.00 C 0.00 0.00 0.00 12.28 - 52 0 0 -
11SEP26 65.00 C 0.00 0.00 0.00 11.29 - 51 0 0 -
11SEP26 66.00 C 0.00 0.00 0.00 10.29 - 47 0 0 -
11SEP26 67.00 C 0.00 0.00 0.00 9.30 - 45 0 0 -
11SEP26 68.00 C 0.00 0.00 0.00 8.31 - 42 0 0 -
11SEP26 69.00 C 0.00 0.00 0.00 7.32 - 39 0 0 -
11SEP26 70.00 C 0.00 0.00 0.00 6.33 - 36 0 0 -
11SEP26 71.00 C 0.00 0.00 0.00 5.35 - 33 0 0 -
11SEP26 72.00 C 0.00 0.00 0.00 4.39 - 30 0 0 -
11SEP26 73.00 C 0.00 0.00 0.00 3.44 - 27 0 0 -
11SEP26 74.00 C 1.30 1.30 1.30 2.52 - 24 2 2 -
11SEP26 75.00 C 0.00 0.00 0.00 1.83 - 25 0 0 -
11SEP26 76.00 C 0.53 1.15 0.53 1.28 - 25 120 120 -
11SEP26 77.00 C 0.39 0.82 0.39 0.86 - 25 27 27 -
11SEP26 78.00 C 0.35 0.49 0.35 0.56 - 26 7 7 -
11SEP26 79.00 C 0.30 0.31 0.30 0.35 - 26 4 4 -
11SEP26 80.00 C 0.12 0.12 0.12 0.21 - 26 4 4 -
11SEP26 81.00 C 0.00 0.00 0.00 0.13 - 27 0 0 -
11SEP26 82.00 C 0.00 0.00 0.00 0.07 - 26 0 0 -
11SEP26 83.00 C 0.00 0.00 0.00 0.04 - 27 0 0 -
11SEP26 84.00 C 0.00 0.00 0.00 0.02 - 27 0 0 -
11SEP26 85.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
11SEP26 86.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
11SEP26 87.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
11SEP26 88.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
11SEP26 89.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
11SEP26 90.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
11SEP26 91.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
11SEP26 92.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
11SEP26 93.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
11SEP26 94.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
11SEP26 95.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29SEP26 28.00 C 0.00 0.00 0.00 48.26 +0.73 159 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 47.26 +0.74 152 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 46.26 +0.74 146 0 0 0
29SEP26 31.00 C 43.07 43.07 43.07 45.26 +0.75 140 15 15 +15
29SEP26 32.00 C 0.00 0.00 0.00 44.26 +0.73 131 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 43.26 +0.73 117 0 0 0
29SEP26 34.00 C 39.75 39.75 39.75 42.26 +0.67 0 60 60 +60
29SEP26 35.00 C 0.00 0.00 0.00 41.26 +0.76 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 40.26 +0.73 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 39.26 +0.74 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 38.26 +0.74 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 37.26 +0.73 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 36.26 +0.74 0 0 0 0
29SEP26 41.00 C 33.60 33.60 33.60 35.26 +0.72 0 30 30 +30
29SEP26 42.00 C 0.00 0.00 0.00 34.26 +0.76 0 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 33.26 +0.75 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 32.26 +0.72 0 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 31.26 +0.74 0 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 30.26 +0.74 0 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 29.26 +0.73 0 0 15 0
29SEP26 48.00 C 25.74 25.74 25.74 28.26 +0.73 0 30 30 +30
29SEP26 49.00 C 0.00 0.00 0.00 27.26 +0.72 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 26.27 +0.73 75 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.77 +0.75 67 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.27 +0.42 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.77 +0.75 51 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 16.27 +0.46 43 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 13.77 +0.69 36 0 70 0
29SEP26 65.00 C 9.11 9.12 9.11 11.29 +0.74 36 55 70 0
29SEP26 67.50 C 0.00 0.00 0.00 8.92 +0.69 36 0 760 0
29SEP26 70.00 C 4.51 4.81 4.51 6.48 +0.52 29 85 397 -25
29SEP26 72.50 C 3.38 4.00 3.38 4.28 +0.31 26 52 461 -24
29SEP26 75.00 C 2.00 2.50 1.61 2.64 +0.22 25 198 696 +8
29SEP26 77.50 C 1.00 1.41 1.00 1.40 +0.07 24 198 1,832 +100
29SEP26 80.00 C 0.54 0.75 0.46 0.84 +0.12 26 61 856 +33
29SEP26 82.50 C 0.38 0.38 0.36 0.50 +0.13 28 104 1,696 +104
29SEP26 85.00 C 0.23 0.23 0.23 0.32 +0.15 30 5 3,150 0
29SEP26 87.50 C 0.13 0.13 0.13 0.20 +0.12 32 121 2,399 +30
29SEP26 90.00 C 0.08 0.08 0.08 0.14 +0.10 35 15 585 +15
29SEP26 92.50 C 0.00 0.00 0.00 0.09 +0.07 36 0 440 0
29SEP26 95.00 C 0.00 0.00 0.00 0.07 +0.06 39 0 1,120 0
29SEP26 97.50 C 0.00 0.00 0.00 0.05 +0.04 40 0 229 0
29SEP26 100.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 372 0
29SEP26 102.50 C 0.01 0.01 0.01 0.03 +0.02 44 210 419 +151
29SEP26 105.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 238 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 256 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 380 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 211 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 78 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 48.26 +0.50 120 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 47.26 +0.51 115 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 46.26 +0.50 111 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 45.26 +0.49 106 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 44.26 +0.49 102 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 43.26 +0.50 98 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 42.26 +0.53 94 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 41.26 +0.49 90 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 40.26 +0.49 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 39.26 +0.50 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 38.26 +0.50 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 37.26 +0.50 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 36.26 +0.50 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 35.26 +0.49 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 34.26 +0.50 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 33.26 +0.49 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 32.26 +0.50 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 31.26 +0.50 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 30.26 +0.49 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 29.26 +0.50 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 28.26 +0.48 0 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 27.26 +0.48 0 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 26.27 +0.49 55 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 23.77 +0.50 49 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 21.27 +0.42 43 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 18.77 +0.49 38 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.27 +0.40 32 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.77 +0.41 27 0 0 0
29OCT26 65.00 C 9.58 9.60 9.58 11.32 +0.54 26 43 73 +43
29OCT26 67.50 C 0.00 0.00 0.00 9.06 +0.44 26 0 73 0
29OCT26 70.00 C 6.70 6.70 6.70 6.83 +0.19 24 1 282 -1
29OCT26 72.50 C 0.00 0.00 0.00 5.11 +0.12 25 0 277 0
29OCT26 75.00 C 2.78 3.48 2.78 3.69 +0.16 25 4 892 +2
29OCT26 77.50 C 1.66 1.95 1.66 2.54 +0.14 26 34 370 -8
29OCT26 80.00 C 1.17 1.17 1.17 1.71 +0.13 26 47 467 +47
29OCT26 82.50 C 0.74 0.98 0.74 1.11 +0.09 26 31 1,575 +30
29OCT26 85.00 C 0.54 0.70 0.53 0.70 +0.07 27 15 1,112 +15
29OCT26 87.50 C 0.00 0.00 0.00 0.46 +0.10 27 0 435 0
29OCT26 90.00 C 0.32 0.32 0.31 0.28 +0.07 28 31 214 +31
29OCT26 92.50 C 0.20 0.20 0.20 0.16 +0.04 28 30 332 0
29OCT26 95.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 290 0
29OCT26 97.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 31 0
29OCT26 100.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 23 0
29OCT26 105.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 6 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 47 60 60 +60
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 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 48.26 +0.50 100 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 47.26 +0.51 96 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 46.26 +0.50 92 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 45.26 +0.49 89 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 44.26 +0.49 85 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 43.26 +0.50 82 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 42.26 +0.51 79 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 41.26 +0.49 76 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 40.26 +0.49 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 39.26 +0.50 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 38.26 +0.50 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 37.26 +0.50 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 36.26 +0.50 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 35.26 +0.49 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 34.26 +0.50 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 33.26 +0.49 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 32.26 +0.50 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 31.26 +0.49 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 30.26 +0.49 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 29.26 +0.50 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 28.26 +0.48 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 27.26 +0.48 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 26.27 +0.49 43 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.77 +0.48 38 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 21.27 +0.40 33 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.77 +0.29 29 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.31 +0.10 28 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.98 +0.09 28 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.77 +0.44 28 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.71 +0.40 28 0 90 0
27NOV26 70.00 C 0.00 0.00 0.00 7.84 +0.39 28 0 255 0
27NOV26 72.50 C 4.85 4.85 4.85 6.00 +0.09 26 30 242 +9
27NOV26 75.00 C 4.00 4.50 4.00 4.62 +0.17 26 2 623 +2
27NOV26 77.50 C 0.00 0.00 0.00 3.46 +0.11 27 0 396 0
27NOV26 80.00 C 0.00 0.00 0.00 2.61 +0.16 27 0 152 0
27NOV26 82.50 C 0.00 0.00 0.00 1.96 +0.20 28 0 225 0
27NOV26 85.00 C 0.98 0.99 0.98 1.46 +0.18 29 58 431 +58
27NOV26 87.50 C 0.72 0.77 0.72 1.09 +0.19 29 90 580 +60
27NOV26 90.00 C 0.73 0.73 0.73 0.82 +0.19 30 31 1,014 +31
27NOV26 92.50 C 0.00 0.00 0.00 0.61 +0.18 30 0 196 0
27NOV26 95.00 C 0.00 0.00 0.00 0.46 +0.17 31 0 66 0
27NOV26 97.50 C 0.00 0.00 0.00 0.34 +0.15 32 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 0.26 +0.13 32 0 2 0
27NOV26 102.50 C 0.21 0.21 0.21 0.21 +0.12 33 3 35 +3
27NOV26 105.00 C 0.00 0.00 0.00 0.16 +0.10 34 0 3 0
27NOV26 107.50 C 0.00 0.00 0.00 0.12 +0.08 34 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.10 +0.07 35 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.08 +0.06 36 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.06 +0.05 36 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.05 +0.04 37 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 48.26 +0.49 84 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 47.26 +0.51 81 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 46.26 +0.50 78 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 45.26 +0.49 74 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 44.26 +0.48 71 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 43.26 +0.48 69 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 42.26 +0.49 66 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 41.26 +0.49 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 40.26 +0.48 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 39.26 +0.50 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 38.26 +0.48 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 37.26 +0.50 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 36.26 +0.50 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 35.26 +0.49 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 34.26 +0.50 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 33.26 +0.49 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 32.26 +0.47 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 31.26 +0.44 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 30.26 +0.40 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 29.26 +0.32 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.26 +0.29 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.26 +0.25 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.27 +0.23 33 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 23.77 +0.17 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.34 +0.08 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.96 +0.11 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.64 +0.14 28 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 14.06 -0.20 22 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 11.98 +0.20 24 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 10.38 +0.51 28 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 8.40 +0.27 27 1 16 0
30DEC26 72.50 C 5.94 6.82 5.94 6.81 +0.03 27 101 136 +56
30DEC26 75.00 C 5.12 5.12 5.12 5.46 +0.07 27 32 921 -1
30DEC26 77.50 C 4.12 4.28 4.12 4.31 +0.11 27 67 386 +37
30DEC26 80.00 C 3.10 3.16 3.10 3.39 +0.12 27 20 177 -18
30DEC26 82.50 C 2.12 2.12 2.12 2.64 +0.12 28 30 754 +30
30DEC26 85.00 C 1.59 1.59 1.59 2.03 +0.09 28 1 688 0
30DEC26 87.50 C 1.19 1.19 1.19 1.55 +0.08 28 30 2,189 +3
30DEC26 90.00 C 1.19 1.19 1.19 1.17 +0.07 28 30 1,700 +30
30DEC26 92.50 C 0.86 0.86 0.86 0.91 +0.09 29 30 870 +30
30DEC26 95.00 C 0.00 0.00 0.00 0.71 +0.11 29 0 336 0
30DEC26 97.50 C 0.00 0.00 0.00 0.53 +0.08 29 0 376 0
30DEC26 100.00 C 0.00 0.00 0.00 0.39 +0.06 30 0 189 0
30DEC26 102.50 C 0.35 0.35 0.35 0.29 +0.05 30 3 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.22 +0.05 30 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.16 +0.03 30 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.12 +0.03 30 0 68 0
30DEC26 112.50 C 0.00 0.00 0.00 0.09 +0.02 31 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 22 0
30DEC26 125.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 30 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 32 0 545 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 36 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 48.26 +0.37 57 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 47.26 +0.33 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 46.26 +0.31 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 45.26 +0.30 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 44.26 +0.27 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 43.27 +0.25 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 42.29 +0.26 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 41.30 +0.23 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 40.32 +0.23 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 39.34 +0.21 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 38.36 +0.20 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 37.39 +0.20 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.41 +0.18 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 35.43 +0.16 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 34.46 +0.13 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.49 +0.13 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.52 +0.14 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.56 +0.10 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.60 +0.09 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.64 +0.07 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.69 +0.01 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.27 -0.41 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.35 -0.38 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.82 -0.67 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.56 -0.56 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.54 -0.34 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.49 -0.25 27 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 15.39 -0.33 26 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 13.54 -0.19 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.80 +0.17 27 0 195 0
30MAR27 70.00 C 9.00 9.00 9.00 10.17 +0.15 27 30 402 +5
30MAR27 72.50 C 0.00 0.00 0.00 8.73 +0.05 28 0 264 0
30MAR27 75.00 C 0.00 0.00 0.00 7.39 +0.05 28 0 373 0
30MAR27 77.50 C 5.52 5.52 5.52 6.13 -0.02 27 30 101 +4
30MAR27 80.00 C 0.00 0.00 0.00 5.14 -0.03 27 0 284 0
30MAR27 82.50 C 0.00 0.00 0.00 4.30 0.00 28 0 2,156 0
30MAR27 85.00 C 3.00 3.00 3.00 3.63 +0.05 28 1 677 +1
30MAR27 87.50 C 0.00 0.00 0.00 3.03 +0.06 28 0 236 0
30MAR27 90.00 C 0.00 0.00 0.00 2.52 +0.07 28 0 257 0
30MAR27 92.50 C 1.76 1.76 1.76 2.11 +0.08 29 4 51 0
30MAR27 95.00 C 1.47 1.54 1.47 1.73 +0.07 29 35 63 -3
30MAR27 97.50 C 0.00 0.00 0.00 1.46 +0.10 29 0 78 0
30MAR27 100.00 C 0.00 0.00 0.00 1.22 +0.11 30 0 575 0
30MAR27 102.50 C 0.00 0.00 0.00 1.05 +0.15 30 0 144 0
30MAR27 105.00 C 0.00 0.00 0.00 0.87 +0.13 30 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 0.74 +0.14 30 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.61 +0.12 31 0 143 0
30MAR27 112.50 C 0.00 0.00 0.00 0.51 +0.11 31 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.43 +0.11 31 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.35 +0.09 31 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.30 +0.09 31 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.25 +0.07 32 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.21 +0.07 32 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.18 +0.06 32 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 0.15 +0.05 32 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.13 +0.05 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.11 +0.04 33 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.09 +0.03 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.07 +0.03 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.06 +0.03 33 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.05 +0.03 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 2 0
29JUN27 28.00 C 0.00 0.00 0.00 48.38 +0.26 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 47.41 +0.26 35 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 46.43 +0.25 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 45.46 +0.25 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 44.48 +0.23 31 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 43.51 +0.23 33 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 42.53 +0.21 30 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 41.56 +0.20 31 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 40.59 +0.20 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 39.62 +0.19 31 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 38.65 +0.18 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 37.69 +0.16 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 36.72 +0.13 31 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 35.77 +0.12 31 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 34.46 -0.25 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 33.85 +0.08 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 32.52 -0.31 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 31.56 -0.35 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 30.60 -0.36 0 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 29.64 -0.37 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 28.69 -0.42 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.59 -0.59 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.70 -0.56 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.44 -0.63 0 0 2 0
29JUN27 55.00 C 20.82 20.85 20.82 22.27 -0.54 22 84 99 +69
29JUN27 57.50 C 0.00 0.00 0.00 20.23 -0.42 24 0 0 0
29JUN27 60.00 C 17.01 17.01 17.01 18.31 -0.28 26 30 36 +30
29JUN27 62.50 C 0.00 0.00 0.00 16.48 -0.13 27 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 14.73 +0.11 27 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 13.10 +0.06 27 0 541 0
29JUN27 70.00 C 10.01 10.52 9.95 11.60 +0.13 28 199 484 +184
29JUN27 72.50 C 8.75 8.75 8.75 10.19 +0.29 28 30 491 +30
29JUN27 75.00 C 7.67 8.49 7.67 8.91 +0.31 28 90 1,110 +90
29JUN27 77.50 C 6.58 6.58 6.58 7.76 +0.29 28 20 45 +20
29JUN27 80.00 C 0.00 0.00 0.00 6.76 +0.29 28 0 64 0
29JUN27 82.50 C 0.00 0.00 0.00 5.94 +0.32 28 0 30 0
29JUN27 85.00 C 4.12 4.12 4.12 5.16 +0.28 28 2 50 +2
29JUN27 87.50 C 0.00 0.00 0.00 4.51 +0.31 29 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 3.92 +0.28 29 0 322 0
29JUN27 92.50 C 2.69 2.69 2.69 3.42 +0.30 29 30 129 +22
29JUN27 95.00 C 2.25 2.25 2.25 2.96 +0.27 29 30 80 -20
29JUN27 97.50 C 0.00 0.00 0.00 2.59 +0.29 29 0 94 0
29JUN27 100.00 C 0.00 0.00 0.00 2.22 +0.24 30 0 52 0
29JUN27 102.50 C 0.00 0.00 0.00 1.95 +0.21 30 0 397 0
29JUN27 105.00 C 0.00 0.00 0.00 1.69 +0.17 30 0 146 0
29JUN27 107.50 C 1.29 1.29 1.29 1.47 +0.23 30 30 98 +30
29JUN27 110.00 C 0.00 0.00 0.00 1.29 +0.22 30 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 1.11 +0.18 31 0 158 0
29JUN27 115.00 C 0.00 0.00 0.00 0.98 +0.16 31 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.88 +0.19 31 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.78 +0.18 31 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.70 +0.19 32 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.61 +0.18 32 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.53 +0.16 32 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.47 +0.16 32 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.42 +0.15 32 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.37 +0.14 32 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.32 +0.12 33 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.29 +0.12 33 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.26 +0.11 33 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.23 +0.10 33 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.20 +0.09 33 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.18 +0.09 33 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.16 +0.08 33 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.15 +0.08 34 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 46.65 - 30 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 45.68 - 29 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 44.71 - 27 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 43.75 - 29 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 42.53 - 0 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 41.56 - 0 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 40.59 - 0 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 39.62 - 0 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 38.65 - 0 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 37.69 - 0 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 36.72 - 0 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 35.77 - 0 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 34.60 - 0 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 33.85 - 0 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 32.63 - 0 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 31.81 - 0 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 31.07 - 0 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 30.18 - 17 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 29.27 - 21 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 28.36 - 22 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 27.53 - 24 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 25.28 - 25 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 22.84 - 22 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 20.89 - 24 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 19.02 - 25 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 17.27 - 26 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 15.63 - 26 0 0 -
29SEP27 67.50 C 12.45 12.45 12.45 14.06 - 27 1 1 -
29SEP27 70.00 C 0.00 0.00 0.00 12.64 - 27 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 11.31 - 27 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 10.08 - 27 0 0 -
29SEP27 77.50 C 0.00 0.00 0.00 8.98 - 27 0 0 -
29SEP27 80.00 C 0.00 0.00 0.00 7.99 - 28 0 0 -
29SEP27 82.50 C 0.00 0.00 0.00 7.15 - 28 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 6.35 - 28 0 0 -
29SEP27 87.50 C 0.00 0.00 0.00 5.68 - 28 0 0 -
29SEP27 90.00 C 0.00 0.00 0.00 5.05 - 28 0 0 -
29SEP27 92.50 C 0.00 0.00 0.00 4.51 - 29 0 0 -
29SEP27 95.00 C 0.00 0.00 0.00 4.02 - 29 0 0 -
29SEP27 97.50 C 0.00 0.00 0.00 3.56 - 29 0 0 -
29SEP27 100.00 C 2.68 2.70 2.68 3.20 - 29 8 8 -
29SEP27 102.50 C 0.00 0.00 0.00 2.85 - 30 0 0 -
29SEP27 105.00 C 0.00 0.00 0.00 2.54 - 30 0 0 -
29SEP27 107.50 C 0.00 0.00 0.00 2.36 - 30 0 0 -
29SEP27 110.00 C 0.00 0.00 0.00 2.10 - 30 0 0 -
29SEP27 112.50 C 0.00 0.00 0.00 1.87 - 31 0 0 -
29SEP27 115.00 C 1.34 1.34 1.34 1.65 - 30 2 2 -
29SEP27 117.50 C 1.26 1.26 1.26 1.48 - 31 2 2 -
29SEP27 120.00 C 0.00 0.00 0.00 1.35 - 31 0 0 -
29SEP27 122.50 C 0.00 0.00 0.00 1.23 - 31 0 0 -
29SEP27 125.00 C 0.00 0.00 0.00 1.08 - 31 0 0 -
29SEP27 127.50 C 0.00 0.00 0.00 0.97 - 31 0 0 -
29SEP27 130.00 C 0.00 0.00 0.00 0.87 - 32 0 0 -
29SEP27 132.50 C 0.00 0.00 0.00 0.82 - 32 0 0 -
29SEP27 135.00 C 0.00 0.00 0.00 0.78 - 32 0 0 -
29SEP27 137.50 C 0.00 0.00 0.00 0.70 - 32 0 0 -
29SEP27 140.00 C 0.00 0.00 0.00 0.63 - 33 0 0 -
29SEP27 142.50 C 0.00 0.00 0.00 0.58 - 33 0 0 -
29SEP27 145.00 C 0.00 0.00 0.00 0.54 - 33 0 0 -
29SEP27 147.50 C 0.00 0.00 0.00 0.49 - 33 0 0 -
29SEP27 150.00 C 0.00 0.00 0.00 0.45 - 33 0 0 -
TOTAL CALL 3,430 52,728 +1,794
04SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 7 0
04SEP26 66.00 P 0.00 0.00 0.00 0.03 +0.02 62 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 0.04 +0.03 59 0 4 0
04SEP26 68.00 P 0.00 0.00 0.00 0.05 +0.04 55 0 2 0
04SEP26 69.00 P 0.00 0.00 0.00 0.06 +0.05 50 0 21 0
04SEP26 70.00 P 0.00 0.00 0.00 0.08 +0.05 46 0 62 0
04SEP26 71.00 P 0.09 0.09 0.09 0.11 +0.04 42 10 81 0
04SEP26 72.00 P 0.49 0.49 0.16 0.16 -0.01 39 68 115 +5
04SEP26 73.00 P 0.92 0.92 0.26 0.25 -0.09 36 64 157 +60
04SEP26 74.00 P 1.29 1.29 0.53 0.38 -0.22 32 97 294 -4
04SEP26 75.00 P 1.70 2.02 0.93 0.59 -0.42 28 12 45 +3
04SEP26 76.00 P 2.50 2.68 1.37 0.95 -0.62 25 36 88 +18
04SEP26 77.00 P 0.00 0.00 0.00 1.67 -0.62 28 0 8 0
04SEP26 78.00 P 3.06 3.06 3.06 2.53 -0.58 31 12 12 +12
04SEP26 79.00 P 0.00 0.00 0.00 3.36 -0.62 29 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 4.32 -0.73 32 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 5.29 -0.73 32 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 6.28 -0.73 35 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 7.27 -0.73 35 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 8.52 -0.48 73 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 9.54 -0.45 81 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 10.57 -0.42 89 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 11.60 -0.39 97 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 12.63 -0.09 106 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 13.66 -0.02 114 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 14.69 -0.03 122 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 15.72 0.00 129 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 16.75 +0.03 137 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 17.78 +0.11 145 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 18.81 +0.11 152 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 19.84 +0.16 160 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
11SEP26 56.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
11SEP26 57.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
11SEP26 58.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
11SEP26 59.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
11SEP26 60.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
11SEP26 61.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
11SEP26 62.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
11SEP26 63.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
11SEP26 64.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
11SEP26 65.00 P 0.00 0.00 0.00 0.02 - 39 0 0 -
11SEP26 66.00 P 0.00 0.00 0.00 0.03 - 37 0 0 -
11SEP26 67.00 P 0.00 0.00 0.00 0.04 - 35 0 0 -
11SEP26 68.00 P 0.00 0.00 0.00 0.05 - 33 0 0 -
11SEP26 69.00 P 0.00 0.00 0.00 0.06 - 30 0 0 -
11SEP26 70.00 P 0.00 0.00 0.00 0.08 - 28 0 0 -
11SEP26 71.00 P 0.63 0.63 0.29 0.12 - 26 18 8 -
11SEP26 72.00 P 0.69 0.69 0.69 0.23 - 26 1 1 -
11SEP26 73.00 P 1.12 1.15 1.12 0.41 - 26 4 4 -
11SEP26 74.00 P 0.80 0.83 0.78 0.68 - 26 20 20 -
11SEP26 75.00 P 0.00 0.00 0.00 1.06 - 27 0 0 -
11SEP26 76.00 P 1.80 1.80 1.75 1.55 - 27 30 30 -
11SEP26 77.00 P 0.00 0.00 0.00 2.17 - 27 0 0 -
11SEP26 78.00 P 0.00 0.00 0.00 2.89 - 28 0 0 -
11SEP26 79.00 P 0.00 0.00 0.00 3.70 - 29 0 0 -
11SEP26 80.00 P 0.00 0.00 0.00 4.45 - 26 0 0 -
11SEP26 81.00 P 0.00 0.00 0.00 5.37 - 26 0 0 -
11SEP26 82.00 P 0.00 0.00 0.00 6.32 - 27 0 0 -
11SEP26 83.00 P 0.00 0.00 0.00 7.29 - 27 0 0 -
11SEP26 84.00 P 0.00 0.00 0.00 8.52 - 45 0 0 -
11SEP26 85.00 P 11.39 11.39 11.39 9.54 - 50 3 3 -
11SEP26 86.00 P 0.00 0.00 0.00 10.57 - 55 0 0 -
11SEP26 87.00 P 0.00 0.00 0.00 11.60 - 60 0 0 -
11SEP26 88.00 P 0.00 0.00 0.00 12.63 - 64 0 0 -
11SEP26 89.00 P 0.00 0.00 0.00 13.66 - 69 0 0 -
11SEP26 90.00 P 0.00 0.00 0.00 14.69 - 74 0 0 -
11SEP26 91.00 P 0.00 0.00 0.00 15.72 - 79 0 0 -
11SEP26 92.00 P 0.00 0.00 0.00 16.75 - 84 0 0 -
11SEP26 93.00 P 0.00 0.00 0.00 17.78 - 88 0 0 -
11SEP26 94.00 P 0.00 0.00 0.00 18.81 - 93 0 0 -
11SEP26 95.00 P 0.00 0.00 0.00 19.84 - 97 0 0 -
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 184 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 199 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 294 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 465 0
29SEP26 55.00 P 0.04 0.04 0.04 0.01 0.00 43 4 522 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 327 0
29SEP26 60.00 P 0.08 0.08 0.08 0.03 +0.01 37 4 2,225 0
29SEP26 62.50 P 0.16 0.16 0.12 0.05 0.00 33 16 1,006 +12
29SEP26 65.00 P 0.27 0.27 0.17 0.12 -0.01 32 97 2,644 -26
29SEP26 67.50 P 0.50 0.50 0.30 0.27 -0.04 31 15 4,220 -3
29SEP26 70.00 P 0.80 1.00 0.55 0.55 -0.07 29 121 1,622 -2
29SEP26 72.50 P 1.81 1.85 1.05 1.05 -0.15 28 225 1,516 +5
29SEP26 75.00 P 2.71 2.71 1.95 1.90 -0.24 27 34 2,028 +32
29SEP26 77.50 P 4.49 4.49 4.16 3.17 -0.44 26 36 1,032 -30
29SEP26 80.00 P 5.55 5.55 5.55 5.15 -0.29 29 13 3,860 0
29SEP26 82.50 P 0.00 0.00 0.00 7.38 -0.26 32 0 1,214 0
29SEP26 85.00 P 9.75 9.75 9.75 9.77 -0.32 37 100 3,201 0
29SEP26 87.50 P 13.86 13.90 13.86 12.24 -0.28 43 86 106 -22
29SEP26 90.00 P 15.92 15.92 15.90 14.69 -0.33 47 90 126 +60
29SEP26 92.50 P 0.00 0.00 0.00 17.31 -0.14 56 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 19.86 -0.09 62 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 22.43 -0.05 69 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 25.00 +0.04 76 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.57 +0.09 82 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.14 +0.16 88 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.67 +0.20 94 0 15 0
29SEP26 110.00 P 36.44 36.44 36.44 35.28 +0.29 100 51 51 +51
29SEP26 112.50 P 0.00 0.00 0.00 37.64 +0.16 102 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.19 +0.21 107 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.84 +0.36 114 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.33 +0.34 118 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 47.84 +0.36 122 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.33 +0.35 126 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.81 +0.37 129 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.31 +0.37 132 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 57.81 +0.36 135 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 60.18 +0.23 135 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 62.64 +0.15 137 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 65.15 +0.17 140 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 67.65 +0.19 143 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 70.13 +0.18 146 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 72.63 +0.20 149 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 75.12 +0.18 151 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 77.64 +0.20 155 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 80.13 +0.18 157 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 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 71 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 48 0
29OCT26 52.50 P 0.09 0.09 0.08 0.01 -0.01 34 3 34 +1
29OCT26 55.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 204 0
29OCT26 57.50 P 0.14 0.14 0.14 0.02 -0.05 28 3 252 -3
29OCT26 60.00 P 0.00 0.00 0.00 0.04 -0.10 27 0 239 0
29OCT26 62.50 P 0.30 0.30 0.30 0.11 -0.16 27 5 449 0
29OCT26 65.00 P 0.56 0.59 0.54 0.25 -0.24 27 23 1,407 -8
29OCT26 67.50 P 0.90 1.04 0.74 0.55 -0.25 27 139 839 +134
29OCT26 70.00 P 1.20 1.65 1.20 1.04 -0.26 27 71 1,775 +29
29OCT26 72.50 P 2.59 2.65 2.02 1.78 -0.26 27 38 1,095 +15
29OCT26 75.00 P 3.87 3.87 3.17 2.84 -0.19 27 55 597 +52
29OCT26 77.50 P 4.45 4.45 4.45 4.20 -0.23 27 1 315 0
29OCT26 80.00 P 6.16 6.18 6.16 5.91 -0.17 28 15 163 +15
29OCT26 82.50 P 0.00 0.00 0.00 7.63 -0.60 27 0 346 0
29OCT26 85.00 P 11.24 11.24 11.24 9.77 -0.60 27 9 15 0
29OCT26 87.50 P 13.60 13.60 13.60 12.24 -0.42 31 24 24 +24
29OCT26 90.00 P 0.00 0.00 0.00 14.78 -0.24 36 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 17.31 -0.14 41 0 0 0
29OCT26 95.00 P 21.07 21.07 21.07 19.86 -0.09 45 14 14 +14
29OCT26 97.50 P 0.00 0.00 0.00 22.43 -0.05 50 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 25.00 +0.04 55 0 0 0
29OCT26 102.50 P 29.21 29.21 29.21 27.57 +0.09 60 30 30 +30
29OCT26 105.00 P 31.00 31.00 31.00 30.14 +0.16 64 4 4 +4
29OCT26 107.50 P 0.00 0.00 0.00 32.71 +0.24 68 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 35.28 +0.29 73 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 37.64 +0.16 73 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 40.19 +0.21 77 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 42.84 +0.36 82 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 45.33 +0.34 85 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 47.84 +0.36 88 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 50.33 +0.35 91 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 52.81 +0.37 93 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 55.31 +0.37 96 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 57.81 +0.36 98 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 60.18 +0.23 98 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 62.64 +0.15 99 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 65.15 +0.17 101 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 67.65 +0.19 104 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 70.13 +0.18 105 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 72.63 +0.20 107 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 75.12 +0.18 109 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 77.64 +0.20 112 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 80.13 +0.18 113 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 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 52 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 2 0
27NOV26 50.00 P 0.13 0.13 0.13 0.01 -0.03 31 30 43 +30
27NOV26 52.50 P 0.00 0.00 0.00 0.02 -0.05 30 0 124 0
27NOV26 55.00 P 0.00 0.00 0.00 0.04 -0.08 29 0 101 0
27NOV26 57.50 P 0.00 0.00 0.00 0.08 -0.13 28 0 160 0
27NOV26 60.00 P 0.40 0.40 0.40 0.17 -0.19 28 5 181 +5
27NOV26 62.50 P 0.75 0.75 0.57 0.34 -0.25 28 4 373 +1
27NOV26 65.00 P 1.02 1.02 0.84 0.63 -0.27 28 12 1,172 -12
27NOV26 67.50 P 1.51 1.51 1.51 1.06 -0.27 28 2 693 +2
27NOV26 70.00 P 2.30 2.30 1.95 1.70 -0.24 28 34 785 +31
27NOV26 72.50 P 2.69 2.69 2.69 2.56 -0.17 28 14 1,082 +14
27NOV26 75.00 P 4.74 4.74 3.82 3.66 -0.14 28 122 920 +91
27NOV26 77.50 P 5.44 5.44 5.44 5.01 -0.14 28 30 1,632 0
27NOV26 80.00 P 6.65 6.69 6.65 6.69 -0.07 29 60 422 +60
27NOV26 82.50 P 0.00 0.00 0.00 8.34 -0.22 28 0 271 0
27NOV26 85.00 P 0.00 0.00 0.00 10.65 -0.19 32 0 0 0
27NOV26 87.50 P 14.61 14.61 14.61 12.86 -0.14 33 16 16 +16
27NOV26 90.00 P 16.61 16.61 16.04 15.17 +0.15 35 82 82 +82
27NOV26 92.50 P 0.00 0.00 0.00 17.56 +0.11 38 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 20.01 +0.06 40 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 22.50 +0.02 43 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 25.03 +0.07 47 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 27.58 +0.10 50 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 30.14 +0.16 54 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 32.71 +0.24 58 0 0 0
27NOV26 110.00 P 36.61 36.61 36.61 35.28 +0.29 61 30 30 +30
27NOV26 112.50 P 0.00 0.00 0.00 37.81 +0.33 64 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 40.33 +0.35 67 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 42.84 +0.36 69 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 45.37 +0.38 72 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 47.84 +0.36 74 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 50.33 +0.35 76 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 52.81 +0.37 78 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 55.31 +0.37 80 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 57.83 +0.38 82 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 60.30 +0.35 84 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 62.82 +0.33 86 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 65.31 +0.33 88 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 67.80 +0.34 90 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 70.28 +0.33 91 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 72.78 +0.35 93 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 75.28 +0.34 94 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 77.77 +0.33 96 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 80.29 +0.34 98 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 30.00 P 0.04 0.04 0.04 0.01 0.00 57 120 120 +120
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 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 35.00 P 0.06 0.06 0.06 0.01 0.00 48 30 30 +30
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 3 0
30DEC26 49.00 P 0.18 0.18 0.18 0.01 -0.02 28 10 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 133 0
30DEC26 52.50 P 0.31 0.31 0.31 0.05 -0.03 29 10 135 +10
30DEC26 55.00 P 0.00 0.00 0.00 0.10 -0.05 29 0 268 0
30DEC26 57.50 P 0.53 0.53 0.53 0.20 -0.08 29 10 400 +10
30DEC26 60.00 P 0.72 0.72 0.63 0.36 -0.13 28 25 2,449 0
30DEC26 62.50 P 0.00 0.00 0.00 0.63 -0.16 28 0 1,590 0
30DEC26 65.00 P 1.28 1.28 1.28 1.03 -0.20 28 3 741 +3
30DEC26 67.50 P 2.22 2.22 1.71 1.58 -0.23 28 66 1,158 -44
30DEC26 70.00 P 0.00 0.00 0.00 2.31 -0.17 28 0 2,232 0
30DEC26 72.50 P 3.64 3.64 3.33 3.23 -0.11 28 26 1,081 -21
30DEC26 75.00 P 5.16 5.16 4.46 4.37 -0.08 29 31 705 +1
30DEC26 77.50 P 5.90 5.90 5.90 5.72 -0.07 29 17 347 -17
30DEC26 80.00 P 8.14 8.14 7.46 7.26 -0.10 29 46 2,524 -30
30DEC26 82.50 P 0.00 0.00 0.00 9.11 -0.07 30 0 932 0
30DEC26 85.00 P 0.00 0.00 0.00 11.07 -0.21 31 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 13.16 +0.04 32 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 15.32 -0.13 32 0 212 0
30DEC26 92.50 P 18.67 18.67 18.67 17.56 -0.30 33 25 228 +2
30DEC26 95.00 P 21.47 21.47 21.47 20.07 +0.12 36 30 30 +30
30DEC26 97.50 P 0.00 0.00 0.00 22.50 +0.02 38 0 80 0
30DEC26 100.00 P 26.55 26.55 26.55 25.03 +0.07 41 24 25 +23
30DEC26 102.50 P 0.00 0.00 0.00 27.58 +0.10 44 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.14 +0.16 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.71 +0.24 50 0 0 0
30DEC26 110.00 P 36.75 36.75 36.75 35.28 +0.29 54 17 17 +17
30DEC26 112.50 P 0.00 0.00 0.00 37.81 +0.33 56 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.33 +0.35 58 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.84 +0.36 61 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 45.37 +0.38 63 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 47.84 +0.36 65 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 50.33 +0.35 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 52.81 +0.37 68 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 55.31 +0.37 70 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 57.83 +0.38 72 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 60.30 +0.35 73 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 62.82 +0.33 75 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 65.31 +0.33 77 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 67.80 +0.34 78 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 70.31 +0.36 80 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 72.80 +0.37 82 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 75.30 +0.36 83 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 77.78 +0.34 84 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 80.29 +0.34 86 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.01 0.00 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 0.00 34 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 0.00 34 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 0.00 34 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 0.00 34 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.18 -0.01 33 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.22 -0.01 33 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.26 -0.02 32 0 100 0
30MAR27 52.50 P 0.00 0.00 0.00 0.41 -0.03 32 0 155 0
30MAR27 55.00 P 0.00 0.00 0.00 0.61 -0.05 32 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 0.88 -0.07 31 0 239 0
30MAR27 60.00 P 0.00 0.00 0.00 1.23 -0.10 31 0 306 0
30MAR27 62.50 P 0.00 0.00 0.00 1.68 -0.06 31 0 189 0
30MAR27 65.00 P 0.00 0.00 0.00 2.20 -0.07 30 0 1,517 0
30MAR27 67.50 P 0.00 0.00 0.00 2.84 -0.14 29 0 249 0
30MAR27 70.00 P 0.00 0.00 0.00 3.64 -0.17 29 0 1,136 0
30MAR27 72.50 P 5.42 5.42 5.42 4.59 -0.17 29 60 345 0
30MAR27 75.00 P 0.00 0.00 0.00 5.74 -0.11 29 0 312 0
30MAR27 77.50 P 7.25 7.25 7.25 7.06 -0.06 28 30 727 +30
30MAR27 80.00 P 8.75 8.75 8.75 8.53 -0.09 28 30 287 +30
30MAR27 82.50 P 0.00 0.00 0.00 10.37 -0.19 30 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 12.23 +0.10 30 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 14.19 +0.31 31 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 16.25 +0.20 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.43 +0.28 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.66 +0.34 33 0 0 0
30MAR27 97.50 P 24.13 24.13 23.71 22.80 +0.23 33 60 60 +60
30MAR27 100.00 P 26.70 26.70 26.03 25.36 +0.40 36 53 53 +53
30MAR27 102.50 P 0.00 0.00 0.00 27.64 +0.16 36 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.14 +0.16 38 0 0 0
30MAR27 107.50 P 33.52 33.52 33.52 32.71 +0.24 41 13 13 +13
30MAR27 110.00 P 0.00 0.00 0.00 35.31 +0.32 43 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.81 +0.33 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 40.33 +0.35 47 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.84 +0.36 49 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 45.37 +0.38 51 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 47.84 +0.36 52 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 50.33 +0.35 53 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 52.81 +0.37 55 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 55.31 +0.37 56 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 57.83 +0.38 58 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 60.30 +0.35 59 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 62.82 +0.33 60 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 65.31 +0.33 61 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 67.80 +0.34 63 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 70.31 +0.36 64 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 72.80 +0.37 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 75.30 +0.36 66 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 77.78 +0.34 67 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 80.29 +0.34 69 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 84 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 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 0.02 0.00 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.04 0.00 32 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.06 0.00 31 0 100 0
29JUN27 41.00 P 0.00 0.00 0.00 0.08 0.00 31 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.12 0.00 31 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.15 0.00 31 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.18 0.00 31 0 54 0
29JUN27 46.00 P 0.00 0.00 0.00 0.22 0.00 31 0 69 0
29JUN27 47.00 P 0.00 0.00 0.00 0.27 0.00 31 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.32 0.00 31 0 3 0
29JUN27 49.00 P 0.00 0.00 0.00 0.39 0.00 31 0 5 0
29JUN27 50.00 P 0.00 0.00 0.00 0.46 0.00 31 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 0.68 -0.02 31 0 114 0
29JUN27 55.00 P 0.00 0.00 0.00 0.97 -0.04 30 0 142 0
29JUN27 57.50 P 0.00 0.00 0.00 1.33 -0.07 30 0 54 0
29JUN27 60.00 P 0.00 0.00 0.00 1.81 -0.07 30 0 217 0
29JUN27 62.50 P 3.15 3.15 3.15 2.39 -0.12 30 30 174 0
29JUN27 65.00 P 3.80 3.80 3.80 3.07 -0.17 30 30 169 0
29JUN27 67.50 P 4.74 4.74 4.74 3.86 -0.21 30 30 213 +30
29JUN27 70.00 P 0.00 0.00 0.00 4.81 -0.25 30 0 153 0
29JUN27 72.50 P 0.00 0.00 0.00 5.86 -0.32 30 0 754 0
29JUN27 75.00 P 0.00 0.00 0.00 7.04 -0.35 29 0 1,279 0
29JUN27 77.50 P 9.62 9.62 8.84 8.37 -0.36 29 111 113 +101
29JUN27 80.00 P 11.18 11.18 11.18 9.88 -0.32 30 30 36 +30
29JUN27 82.50 P 12.73 12.73 11.91 11.57 -0.36 30 37 84 +13
29JUN27 85.00 P 0.00 0.00 0.00 13.34 -0.24 31 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 15.22 -0.15 31 0 13 0
29JUN27 90.00 P 18.43 18.43 18.43 17.19 -0.13 31 30 30 +30
29JUN27 92.50 P 0.00 0.00 0.00 19.26 0.00 32 0 15 0
29JUN27 95.00 P 22.77 22.77 22.77 21.39 +0.02 33 21 53 +21
29JUN27 97.50 P 24.41 24.41 24.41 23.61 +0.14 33 30 30 +30
29JUN27 100.00 P 27.02 27.02 27.02 25.87 +0.27 34 30 30 +30
29JUN27 102.50 P 28.84 28.84 28.84 27.73 -0.27 32 30 353 +30
29JUN27 105.00 P 31.62 31.62 31.26 30.45 +0.42 36 120 120 +120
29JUN27 107.50 P 34.19 34.19 33.56 32.71 +0.24 36 50 50 +50
29JUN27 110.00 P 0.00 0.00 0.00 35.34 +0.35 38 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 37.81 +0.33 39 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 40.33 +0.35 41 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 42.84 +0.36 43 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 45.37 +0.38 44 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 47.84 +0.36 45 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 50.33 +0.35 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 52.81 +0.37 48 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 55.31 +0.37 49 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 57.83 +0.38 51 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 60.30 +0.35 52 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 62.82 +0.33 53 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 65.31 +0.33 54 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 67.80 +0.34 55 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 70.31 +0.36 56 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 72.80 +0.37 57 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 75.30 +0.36 58 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 77.78 +0.34 59 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 80.29 +0.34 60 0 0 0
29SEP27 30.00 P 0.23 0.23 0.23 0.01 - 32 2 2 -
29SEP27 31.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 0.02 - 29 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 0.03 - 29 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 0.04 - 29 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 0.05 - 29 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 0.06 - 29 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 0.08 - 29 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 0.10 - 29 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 0.12 - 28 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 0.15 - 28 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 0.18 - 28 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 0.23 - 29 0 0 -
29SEP27 46.00 P 0.92 0.92 0.92 0.28 - 29 1 1 -
29SEP27 47.00 P 0.00 0.00 0.00 0.33 - 28 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 0.40 - 28 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 0.48 - 29 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 0.56 - 29 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 0.82 - 29 0 0 -
29SEP27 55.00 P 1.82 1.82 1.82 1.17 - 29 1 1 -
29SEP27 57.50 P 0.00 0.00 0.00 1.61 - 29 0 0 -
29SEP27 60.00 P 3.10 3.10 2.94 2.14 - 29 2 1 -
29SEP27 62.50 P 0.00 0.00 0.00 2.78 - 29 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 3.56 - 29 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 4.41 - 29 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 5.43 - 29 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 6.55 - 29 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 7.78 - 29 0 0 -
29SEP27 77.50 P 0.00 0.00 0.00 9.16 - 29 0 0 -
29SEP27 80.00 P 0.00 0.00 0.00 10.67 - 29 0 0 -
29SEP27 82.50 P 0.00 0.00 0.00 12.35 - 30 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 14.07 - 30 0 0 -
29SEP27 87.50 P 0.00 0.00 0.00 15.94 - 30 0 0 -
29SEP27 90.00 P 0.00 0.00 0.00 17.86 - 31 0 0 -
29SEP27 92.50 P 0.00 0.00 0.00 19.88 - 31 0 0 -
29SEP27 95.00 P 0.00 0.00 0.00 21.97 - 32 0 0 -
29SEP27 97.50 P 0.00 0.00 0.00 24.11 - 32 0 0 -
29SEP27 100.00 P 0.00 0.00 0.00 26.34 - 33 0 0 -
29SEP27 102.50 P 0.00 0.00 0.00 28.60 - 34 0 0 -
29SEP27 105.00 P 0.00 0.00 0.00 30.81 - 34 0 0 -
29SEP27 107.50 P 0.00 0.00 0.00 32.93 - 34 0 0 -
29SEP27 110.00 P 0.00 0.00 0.00 35.41 - 35 0 0 -
29SEP27 112.50 P 0.00 0.00 0.00 37.83 - 36 0 0 -
29SEP27 115.00 P 0.00 0.00 0.00 40.33 - 37 0 0 -
29SEP27 117.50 P 0.00 0.00 0.00 42.84 - 39 0 0 -
29SEP27 120.00 P 0.00 0.00 0.00 45.37 - 40 0 0 -
29SEP27 122.50 P 0.00 0.00 0.00 47.84 - 41 0 0 -
29SEP27 125.00 P 0.00 0.00 0.00 50.33 - 43 0 0 -
29SEP27 127.50 P 0.00 0.00 0.00 52.81 - 44 0 0 -
29SEP27 130.00 P 0.00 0.00 0.00 55.31 - 45 0 0 -
29SEP27 132.50 P 0.00 0.00 0.00 57.83 - 46 0 0 -
29SEP27 135.00 P 0.00 0.00 0.00 60.30 - 47 0 0 -
29SEP27 137.50 P 0.00 0.00 0.00 62.82 - 48 0 0 -
29SEP27 140.00 P 0.00 0.00 0.00 65.31 - 49 0 0 -
29SEP27 142.50 P 0.00 0.00 0.00 67.80 - 50 0 0 -
29SEP27 145.00 P 0.00 0.00 0.00 70.31 - 51 0 0 -
29SEP27 147.50 P 0.00 0.00 0.00 72.80 - 52 0 0 -
29SEP27 150.00 P 0.00 0.00 0.00 75.30 - 53 0 0 -
TOTAL PUT 3,463 73,159 +1,633
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$ 3.770
29SEP26 3.00 C 0.00 0.00 0.00 0.79 -0.20 52 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.70 -0.19 53 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.59 -0.21 40 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.51 -0.18 44 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.42 -0.18 41 0 215 0
29SEP26 3.50 C 0.00 0.00 0.00 0.33 -0.18 37 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.26 -0.17 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.21 -0.14 40 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.15 -0.14 37 0 80 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 -0.11 37 0 226 0
29SEP26 4.00 C 0.12 0.12 0.07 0.08 -0.09 38 195 564 +124
29SEP26 4.10 C 0.06 0.06 0.06 0.06 -0.06 39 25 158 +20
29SEP26 4.20 C 0.08 0.08 0.05 0.04 -0.06 39 52 102 +2
29SEP26 4.30 C 0.00 0.00 0.00 0.03 -0.04 40 0 155 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 -0.03 40 0 338 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.03 38 0 383 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.02 42 0 334 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 45 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 236 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 170 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 83 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 88 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 99 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 118 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 122 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.82 -0.19 48 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.72 -0.20 42 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.63 -0.20 40 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.55 -0.19 40 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.48 -0.17 41 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.40 -0.17 39 0 13 0
29OCT26 3.60 C 0.00 0.00 0.00 0.35 -0.14 41 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.28 -0.15 39 0 0 0
29OCT26 3.80 C 0.23 0.23 0.22 0.24 -0.13 40 80 173 +80
29OCT26 3.90 C 0.00 0.00 0.00 0.19 -0.11 39 0 92 0
29OCT26 4.00 C 0.19 0.19 0.15 0.15 -0.11 38 6 41 +1
29OCT26 4.10 C 0.00 0.00 0.00 0.12 -0.09 38 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.10 -0.08 39 0 386 0
29OCT26 4.30 C 0.00 0.00 0.00 0.08 -0.06 40 0 39 0
29OCT26 4.40 C 0.00 0.00 0.00 0.06 -0.05 39 0 25 0
29OCT26 4.50 C 0.00 0.00 0.00 0.05 -0.05 40 0 249 0
29OCT26 4.60 C 0.00 0.00 0.00 0.04 -0.04 40 0 147 0
29OCT26 4.70 C 0.00 0.00 0.00 0.03 -0.03 40 0 10 0
29OCT26 4.80 C 0.00 0.00 0.00 0.02 -0.03 39 0 17 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 -0.03 36 0 1 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 20 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 160 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.84 -0.20 43 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.75 -0.20 41 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.67 -0.20 41 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.60 -0.18 41 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.52 -0.18 40 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.46 -0.17 40 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.39 -0.17 39 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.35 -0.14 41 0 0 0
27NOV26 3.80 C 0.30 0.30 0.29 0.30 -0.13 40 50 50 +50
27NOV26 3.90 C 0.00 0.00 0.00 0.26 -0.11 41 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.21 -0.10 39 0 0 0
27NOV26 4.10 C 0.18 0.18 0.18 0.18 -0.10 40 8 8 +8
27NOV26 4.20 C 0.00 0.00 0.00 0.15 -0.09 39 0 70 0
27NOV26 4.30 C 0.00 0.00 0.00 0.13 -0.08 40 0 12 0
27NOV26 4.40 C 0.00 0.00 0.00 0.11 -0.07 40 0 150 0
27NOV26 4.50 C 0.00 0.00 0.00 0.09 -0.05 40 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.08 -0.05 41 0 8 0
27NOV26 4.70 C 0.00 0.00 0.00 0.07 -0.03 42 0 12 0
27NOV26 4.80 C 0.00 0.00 0.00 0.05 -0.03 40 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.87 -0.21 42 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.79 -0.20 41 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.72 -0.19 42 0 100 0
30DEC26 3.30 C 0.00 0.00 0.00 0.65 -0.18 42 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.58 -0.17 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.51 -0.17 40 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.46 -0.16 41 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.41 -0.14 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.36 -0.14 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.32 -0.11 41 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.28 -0.10 41 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 -0.09 40 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.21 -0.09 41 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 -0.09 40 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 -0.07 41 0 109 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 -0.08 40 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 -0.06 41 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 -0.07 39 0 57 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 -0.06 40 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 -0.05 40 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 -0.04 40 0 129 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 -0.04 40 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 41 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.96 -0.19 42 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.89 -0.18 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.82 -0.18 42 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.75 -0.18 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.69 -0.17 41 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.64 -0.16 41 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.58 -0.16 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.53 -0.14 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.49 -0.12 41 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.45 -0.11 41 0 100 0
30MAR27 4.00 C 0.00 0.00 0.00 0.40 -0.11 41 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.36 -0.11 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.33 -0.10 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 -0.10 41 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.27 -0.09 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 -0.09 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 -0.08 40 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 -0.09 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.18 -0.07 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 -0.06 40 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 -0.06 40 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 -0.04 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 -0.04 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 -0.03 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 20 0
30MAR27 6.75 C 0.03 0.03 0.03 0.02 -0.01 40 200 200 +200
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.04 -0.19 42 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.97 -0.19 42 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.91 -0.18 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.84 -0.18 41 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.78 -0.18 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.73 -0.17 41 0 80 0
29JUN27 3.60 C 0.00 0.00 0.00 0.69 -0.15 42 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.64 -0.13 41 0 0 0
29JUN27 3.80 C 0.57 0.57 0.57 0.59 -0.13 41 11 11 +11
29JUN27 3.90 C 0.00 0.00 0.00 0.55 -0.12 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.50 -0.13 40 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.47 -0.12 41 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.43 -0.12 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.40 -0.11 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.37 -0.10 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.34 -0.10 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.31 -0.10 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.28 -0.10 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.26 -0.09 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.24 -0.10 40 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.23 -0.08 41 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.19 -0.07 41 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.15 -0.07 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.12 -0.06 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.10 -0.05 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.08 -0.04 40 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 1.05 - 42 0 0 -
29SEP27 3.20 C 0.00 0.00 0.00 0.99 - 42 0 0 -
29SEP27 3.30 C 0.00 0.00 0.00 0.93 - 42 0 0 -
29SEP27 3.40 C 0.00 0.00 0.00 0.87 - 41 0 0 -
29SEP27 3.50 C 0.00 0.00 0.00 0.82 - 41 0 0 -
29SEP27 3.60 C 0.00 0.00 0.00 0.77 - 41 0 0 -
29SEP27 3.70 C 0.00 0.00 0.00 0.72 - 41 0 0 -
29SEP27 3.80 C 0.00 0.00 0.00 0.67 - 40 0 0 -
29SEP27 3.90 C 0.00 0.00 0.00 0.63 - 40 0 0 -
29SEP27 4.00 C 0.00 0.00 0.00 0.60 - 41 0 0 -
29SEP27 4.10 C 0.00 0.00 0.00 0.56 - 41 0 0 -
29SEP27 4.20 C 0.00 0.00 0.00 0.52 - 40 0 0 -
29SEP27 4.30 C 0.00 0.00 0.00 0.49 - 41 0 0 -
29SEP27 4.40 C 0.00 0.00 0.00 0.46 - 41 0 0 -
29SEP27 4.50 C 0.00 0.00 0.00 0.42 - 40 0 0 -
29SEP27 4.60 C 0.00 0.00 0.00 0.40 - 40 0 0 -
29SEP27 4.70 C 0.00 0.00 0.00 0.37 - 40 0 0 -
29SEP27 4.80 C 0.00 0.00 0.00 0.35 - 40 0 0 -
29SEP27 4.90 C 0.00 0.00 0.00 0.33 - 40 0 0 -
TOTAL CALL 627 11,448 +496
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 +0.01 38 0 152 0
29SEP26 3.40 P 0.04 0.04 0.04 0.04 +0.02 40 50 253 +33
29SEP26 3.50 P 0.06 0.06 0.06 0.06 +0.03 39 11 38 +11
29SEP26 3.60 P 0.09 0.09 0.09 0.09 +0.04 39 10 207 +5
29SEP26 3.70 P 0.10 0.13 0.10 0.13 +0.06 39 18 593 +11
29SEP26 3.80 P 0.00 0.00 0.00 0.17 +0.07 37 0 405 0
29SEP26 3.90 P 0.00 0.00 0.00 0.24 +0.09 39 0 181 0
29SEP26 4.00 P 0.29 0.29 0.29 0.30 +0.11 37 2 456 +2
29SEP26 4.10 P 0.00 0.00 0.00 0.37 +0.12 36 0 584 0
29SEP26 4.20 P 0.00 0.00 0.00 0.46 +0.14 38 0 264 0
29SEP26 4.30 P 0.00 0.00 0.00 0.54 +0.16 34 0 128 0
29SEP26 4.40 P 0.00 0.00 0.00 0.63 +0.15 0 0 20 0
29SEP26 4.50 P 0.71 0.71 0.71 0.73 +0.19 0 1 284 +1
29SEP26 4.60 P 0.00 0.00 0.00 0.83 +0.19 0 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.93 +0.18 0 0 56 0
29SEP26 4.80 P 0.00 0.00 0.00 1.03 +0.20 0 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 1.13 +0.19 0 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.23 +0.19 0 0 14 -8
29SEP26 5.25 P 0.00 0.00 0.00 1.48 +0.20 0 0 0 -16
29SEP26 5.50 P 0.00 0.00 0.00 1.73 +0.20 0 0 20 0
29SEP26 5.75 P 0.00 0.00 0.00 1.98 +0.19 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.23 +0.20 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.48 +0.20 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.73 +0.20 0 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.98 +0.20 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.23 +0.20 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.48 +0.19 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.73 +0.20 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.98 +0.20 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.23 +0.20 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.48 +0.20 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.73 +0.20 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.98 +0.20 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.23 +0.20 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.48 +0.20 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.73 +0.20 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.98 +0.20 0 0 0 0
29OCT26 3.00 P 0.02 0.02 0.02 0.02 +0.01 41 10 10 +10
29OCT26 3.10 P 0.00 0.00 0.00 0.03 +0.01 40 0 2 0
29OCT26 3.20 P 0.00 0.00 0.00 0.05 +0.02 42 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.06 +0.02 39 0 13 0
29OCT26 3.40 P 0.00 0.00 0.00 0.09 +0.04 40 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.12 +0.04 40 0 85 0
29OCT26 3.60 P 0.15 0.15 0.15 0.15 +0.04 39 15 129 +15
29OCT26 3.70 P 0.00 0.00 0.00 0.20 +0.07 40 0 6 0
29OCT26 3.80 P 0.23 0.23 0.23 0.25 +0.08 40 2 99 +2
29OCT26 3.90 P 0.00 0.00 0.00 0.30 +0.08 38 0 32 0
29OCT26 4.00 P 0.00 0.00 0.00 0.36 +0.10 38 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.43 +0.12 38 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.51 +0.13 39 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.59 +0.14 39 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.67 +0.16 38 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.76 +0.15 39 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.85 +0.17 39 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.94 +0.17 37 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.03 +0.18 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.14 +0.20 43 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.23 +0.19 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.48 +0.20 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.73 +0.20 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.98 +0.19 0 0 0 0
27NOV26 3.00 P 0.05 0.05 0.05 0.04 +0.02 40 10 10 +10
27NOV26 3.10 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.10 +0.03 40 0 50 0
27NOV26 3.40 P 0.00 0.00 0.00 0.13 +0.04 40 0 4 0
27NOV26 3.50 P 0.00 0.00 0.00 0.17 +0.05 41 0 4 0
27NOV26 3.60 P 0.20 0.20 0.20 0.21 +0.06 41 6 6 +6
27NOV26 3.70 P 0.00 0.00 0.00 0.25 +0.06 40 0 5 0
27NOV26 3.80 P 0.00 0.00 0.00 0.30 +0.07 40 0 74 0
27NOV26 3.90 P 0.00 0.00 0.00 0.36 +0.09 40 0 3 0
27NOV26 4.00 P 0.00 0.00 0.00 0.41 +0.09 38 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.48 +0.10 39 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.55 +0.12 39 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.63 +0.12 39 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.71 +0.14 40 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.79 +0.15 39 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.88 +0.16 40 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 0.96 +0.16 38 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.05 +0.18 38 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.15 +0.18 40 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.24 +0.19 39 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.48 +0.20 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.73 +0.20 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.98 +0.19 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
30DEC26 3.30 P 0.14 0.14 0.14 0.14 +0.03 41 10 10 +10
30DEC26 3.40 P 0.00 0.00 0.00 0.17 +0.04 40 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 +0.05 40 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 +0.05 40 0 5 0
30DEC26 3.70 P 0.29 0.29 0.29 0.30 +0.07 40 50 88 +50
30DEC26 3.80 P 0.00 0.00 0.00 0.35 +0.07 40 0 262 0
30DEC26 3.90 P 0.36 0.36 0.36 0.40 +0.08 39 4 626 +4
30DEC26 4.00 P 0.41 0.41 0.41 0.46 +0.08 39 500 628 +500
30DEC26 4.10 P 0.00 0.00 0.00 0.53 +0.10 40 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.59 +0.10 39 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.67 +0.13 40 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.74 +0.13 39 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.82 +0.14 39 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.91 +0.16 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.99 +0.16 39 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.08 +0.17 40 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.16 +0.17 38 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.26 +0.18 40 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.49 +0.17 39 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.73 +0.18 0 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.98 +0.19 0 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.23 +0.20 0 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.48 +0.20 0 0 11 -21
30DEC26 6.50 P 0.00 0.00 0.00 2.73 +0.20 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.98 +0.20 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.23 +0.20 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.48 +0.19 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.73 +0.20 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.98 +0.20 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.23 +0.20 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.48 +0.20 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.73 +0.20 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.98 +0.20 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.23 +0.20 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.48 +0.20 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.73 +0.20 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.98 +0.20 0 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 +0.03 39 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.16 +0.04 41 0 10 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 +0.05 41 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 +0.04 40 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 +0.04 40 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 +0.05 40 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.35 +0.06 40 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.40 +0.07 40 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.45 +0.07 40 0 14 0
30MAR27 3.90 P 0.49 0.49 0.49 0.51 +0.08 40 10 31 +10
30MAR27 4.00 P 0.00 0.00 0.00 0.55 +0.07 39 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.62 +0.09 39 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.68 +0.09 39 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.75 +0.09 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.82 +0.10 39 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.90 +0.12 39 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.98 +0.13 39 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.06 +0.14 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.14 +0.12 39 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.22 +0.13 39 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.30 +0.15 38 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.52 +0.16 38 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.75 +0.17 38 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.98 +0.16 0 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.23 +0.20 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.48 +0.19 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.73 +0.20 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.98 +0.20 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.23 +0.20 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.48 +0.19 0 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.73 +0.20 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.98 +0.20 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.23 +0.20 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.48 +0.20 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.73 +0.20 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.98 +0.20 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.23 +0.20 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.48 +0.20 0 0 0 0
29JUN27 3.00 P 0.17 0.18 0.17 0.17 +0.01 39 15 15 +15
29JUN27 3.10 P 0.00 0.00 0.00 0.22 +0.03 41 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.25 +0.03 40 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.29 +0.03 40 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.32 +0.03 39 0 30 0
29JUN27 3.50 P 0.37 0.37 0.37 0.37 +0.04 40 3 3 +3
29JUN27 3.60 P 0.00 0.00 0.00 0.42 +0.05 40 0 14 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 +0.05 39 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.51 +0.05 39 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.57 +0.06 39 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.62 +0.06 38 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.69 +0.07 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.75 +0.08 38 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.82 +0.09 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.90 +0.10 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.97 +0.11 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.04 +0.12 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.11 +0.12 39 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.19 +0.13 39 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.27 +0.13 39 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.35 +0.11 39 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.57 +0.15 39 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.78 +0.16 38 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.00 +0.17 37 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.24 +0.19 37 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.48 +0.19 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.73 +0.18 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.98 +0.19 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.23 +0.20 0 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.27 - 40 0 0 -
29SEP27 3.20 P 0.00 0.00 0.00 0.30 - 40 0 0 -
29SEP27 3.30 P 0.00 0.00 0.00 0.35 - 40 0 0 -
29SEP27 3.40 P 0.00 0.00 0.00 0.39 - 40 0 0 -
29SEP27 3.50 P 0.00 0.00 0.00 0.43 - 40 0 0 -
29SEP27 3.60 P 0.45 0.45 0.45 0.49 - 40 2 2 -
29SEP27 3.70 P 0.00 0.00 0.00 0.53 - 40 0 0 -
29SEP27 3.80 P 0.00 0.00 0.00 0.58 - 39 0 0 -
29SEP27 3.90 P 0.00 0.00 0.00 0.63 - 39 0 0 -
29SEP27 4.00 P 0.00 0.00 0.00 0.68 - 38 0 0 -
29SEP27 4.10 P 0.00 0.00 0.00 0.75 - 39 0 0 -
29SEP27 4.20 P 0.00 0.00 0.00 0.82 - 39 0 0 -
29SEP27 4.30 P 0.00 0.00 0.00 0.88 - 39 0 0 -
29SEP27 4.40 P 0.00 0.00 0.00 0.95 - 39 0 0 -
29SEP27 4.50 P 0.00 0.00 0.00 1.03 - 39 0 0 -
29SEP27 4.60 P 0.00 0.00 0.00 1.09 - 39 0 0 -
29SEP27 4.70 P 0.00 0.00 0.00 1.17 - 39 0 0 -
29SEP27 4.80 P 0.00 0.00 0.00 1.24 - 39 0 0 -
29SEP27 4.90 P 0.00 0.00 0.00 1.32 - 39 0 0 -
TOTAL PUT 729 8,546 +653
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$ 89.900
04SEP26 68.00 C 0.00 0.00 0.00 21.92 -5.47 0 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 20.92 -5.47 0 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 19.92 -5.47 0 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 18.92 -5.47 0 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 17.93 -5.46 78 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 16.93 -5.46 73 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 16.41 -4.99 138 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 14.94 -5.41 71 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 13.95 -5.79 71 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 12.97 -5.59 71 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 12.00 -5.68 72 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 11.04 -5.40 72 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 10.09 -5.37 71 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 9.17 -5.32 72 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 8.27 -5.26 71 0 0 0
04SEP26 83.00 C 8.50 8.50 7.80 7.63 -4.95 82 4 4 +4
04SEP26 84.00 C 0.00 0.00 0.00 6.58 -5.07 72 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 5.80 -4.94 72 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 5.06 -4.79 72 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 4.38 -4.61 72 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 3.87 -4.30 75 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 3.28 -4.09 74 0 0 0
04SEP26 90.00 C 3.30 3.30 2.90 2.76 -3.86 74 10 10 +10
04SEP26 91.00 C 0.00 0.00 0.00 2.29 -3.62 73 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 1.88 -3.38 73 0 0 0
04SEP26 93.00 C 3.20 3.20 2.80 1.53 -3.13 73 2 4 -1
04SEP26 94.00 C 0.00 0.00 0.00 1.23 -2.79 73 0 4 0
04SEP26 95.00 C 2.07 2.07 2.07 0.98 -2.54 73 9 9 +8
04SEP26 96.00 C 1.08 1.08 1.08 0.77 -2.36 72 7 60 -7
04SEP26 97.00 C 0.93 0.93 0.93 0.60 -2.09 72 1 1 +1
04SEP26 98.00 C 0.75 0.75 0.75 0.46 -1.83 72 2 2 +2
04SEP26 99.00 C 1.08 1.08 1.08 0.35 -1.59 72 11 11 +9
04SEP26 100.00 C 0.85 0.85 0.35 0.27 -1.36 72 14 24 +11
04SEP26 101.00 C 0.45 0.45 0.39 0.20 -1.16 72 2 17 -1
04SEP26 102.00 C 0.59 0.59 0.59 0.15 -0.98 72 11 14 +11
04SEP26 103.00 C 0.33 0.33 0.33 0.11 -0.82 72 1 3 0
04SEP26 104.00 C 0.00 0.00 0.00 0.08 -0.68 72 0 7 0
04SEP26 105.00 C 0.25 0.25 0.16 0.06 -0.56 73 2 15 0
04SEP26 106.00 C 0.00 0.00 0.00 0.04 -0.46 72 0 18 0
04SEP26 107.00 C 0.00 0.00 0.00 0.03 -0.37 73 0 107 0
04SEP26 108.00 C 0.00 0.00 0.00 0.02 -0.30 72 0 15 0
04SEP26 109.00 C 0.00 0.00 0.00 0.01 -0.24 70 0 15 0
04SEP26 110.00 C 0.10 0.10 0.06 0.01 -0.19 73 3 106 +1
04SEP26 111.00 C 0.00 0.00 0.00 0.01 -0.15 75 0 0 0
04SEP26 112.00 C 0.00 0.00 0.00 0.01 -0.11 78 0 50 0
04SEP26 113.00 C 0.00 0.00 0.00 0.01 -0.09 81 0 1 0
04SEP26 114.00 C 0.00 0.00 0.00 0.01 -0.06 84 0 57 0
04SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.05 87 0 0 0
04SEP26 116.00 C 0.00 0.00 0.00 0.01 -0.04 89 0 0 0
04SEP26 117.00 C 0.00 0.00 0.00 0.01 -0.03 92 0 0 0
04SEP26 118.00 C 0.00 0.00 0.00 0.01 -0.02 95 0 0 0
04SEP26 119.00 C 0.00 0.00 0.00 0.01 -0.01 97 0 0 0
04SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
04SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 15.19 - 65 0 0 -
11SEP26 76.00 C 0.00 0.00 0.00 14.26 - 65 0 0 -
11SEP26 77.00 C 0.00 0.00 0.00 13.34 - 65 0 0 -
11SEP26 78.00 C 0.00 0.00 0.00 12.45 - 65 0 0 -
11SEP26 79.00 C 0.00 0.00 0.00 11.58 - 65 0 0 -
11SEP26 80.00 C 0.00 0.00 0.00 10.73 - 65 0 0 -
11SEP26 81.00 C 0.00 0.00 0.00 9.91 - 65 0 0 -
11SEP26 82.00 C 0.00 0.00 0.00 9.12 - 65 0 0 -
11SEP26 83.00 C 0.00 0.00 0.00 8.36 - 65 0 0 -
11SEP26 84.00 C 0.00 0.00 0.00 7.64 - 65 0 0 -
11SEP26 85.00 C 0.00 0.00 0.00 6.95 - 65 0 0 -
11SEP26 86.00 C 0.00 0.00 0.00 6.30 - 65 0 0 -
11SEP26 87.00 C 0.00 0.00 0.00 5.85 - 68 0 0 -
11SEP26 88.00 C 0.00 0.00 0.00 5.26 - 68 0 0 -
11SEP26 89.00 C 0.00 0.00 0.00 4.71 - 67 0 0 -
11SEP26 90.00 C 0.00 0.00 0.00 4.20 - 67 0 0 -
11SEP26 91.00 C 0.00 0.00 0.00 3.73 - 67 0 0 -
11SEP26 92.00 C 0.00 0.00 0.00 3.30 - 67 0 0 -
11SEP26 93.00 C 0.00 0.00 0.00 2.91 - 67 0 0 -
11SEP26 94.00 C 0.00 0.00 0.00 2.55 - 66 0 0 -
11SEP26 95.00 C 0.00 0.00 0.00 2.23 - 66 0 0 -
11SEP26 96.00 C 0.00 0.00 0.00 1.94 - 66 0 0 -
11SEP26 97.00 C 0.00 0.00 0.00 1.68 - 66 0 0 -
11SEP26 98.00 C 0.00 0.00 0.00 1.45 - 66 0 0 -
11SEP26 99.00 C 0.00 0.00 0.00 1.25 - 66 0 0 -
11SEP26 100.00 C 0.00 0.00 0.00 1.07 - 66 0 0 -
11SEP26 101.00 C 0.00 0.00 0.00 0.91 - 66 0 0 -
11SEP26 102.00 C 0.00 0.00 0.00 0.77 - 66 0 0 -
11SEP26 103.00 C 0.00 0.00 0.00 0.65 - 66 0 0 -
11SEP26 104.00 C 0.00 0.00 0.00 0.55 - 66 0 0 -
11SEP26 105.00 C 0.00 0.00 0.00 0.46 - 66 0 0 -
11SEP26 106.00 C 0.96 0.96 0.96 0.39 - 66 1 1 -
11SEP26 107.00 C 0.00 0.00 0.00 0.32 - 66 0 0 -
11SEP26 108.00 C 0.00 0.00 0.00 0.27 - 66 0 0 -
11SEP26 109.00 C 0.00 0.00 0.00 0.22 - 65 0 0 -
11SEP26 110.00 C 0.00 0.00 0.00 0.18 - 65 0 0 -
11SEP26 111.00 C 0.00 0.00 0.00 0.15 - 65 0 0 -
11SEP26 112.00 C 0.00 0.00 0.00 0.13 - 66 0 0 -
11SEP26 113.00 C 0.00 0.00 0.00 0.10 - 65 0 0 -
11SEP26 114.00 C 0.00 0.00 0.00 0.09 - 66 0 0 -
11SEP26 115.00 C 0.00 0.00 0.00 0.07 - 66 0 0 -
29SEP26 60.00 C 0.00 0.00 0.00 30.45 -6.05 89 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 28.46 -4.96 98 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 25.77 -5.10 84 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.57 -4.54 84 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.11 -4.95 77 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.90 -4.84 74 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.64 -5.01 70 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.31 -4.77 64 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 12.46 -4.49 64 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 10.76 -4.34 64 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 9.20 -4.08 64 0 18 0
29SEP26 87.50 C 7.95 7.98 7.95 7.81 -3.79 64 30 25 +5
29SEP26 90.00 C 6.94 6.94 6.94 6.77 -3.28 66 1 27 0
29SEP26 92.50 C 0.00 0.00 0.00 5.64 -3.01 66 0 24 0
29SEP26 95.00 C 5.96 5.96 4.95 4.67 -2.71 65 4 119 0
29SEP26 97.50 C 0.00 0.00 0.00 3.83 -2.47 65 0 73 0
29SEP26 100.00 C 4.00 4.00 3.30 3.12 -2.29 65 6 59 +4
29SEP26 102.50 C 2.85 2.85 2.85 2.53 -2.04 65 1 78 -1
29SEP26 105.00 C 2.65 2.65 2.44 2.03 -1.77 65 8 52 +2
29SEP26 107.50 C 0.00 0.00 0.00 1.62 -1.53 65 0 152 0
29SEP26 110.00 C 1.90 1.90 1.65 1.28 -1.31 65 20 45 +2
29SEP26 112.50 C 0.00 0.00 0.00 1.01 -1.11 65 0 117 0
29SEP26 115.00 C 1.37 1.44 1.22 0.79 -0.93 64 51 276 +26
29SEP26 117.50 C 0.00 0.00 0.00 0.62 -0.77 65 0 141 0
29SEP26 120.00 C 1.10 1.10 0.93 0.48 -0.64 65 6 194 +4
29SEP26 122.50 C 0.00 0.00 0.00 0.37 -0.53 64 0 62 0
29SEP26 125.00 C 0.00 0.00 0.00 0.28 -0.44 64 0 85 0
29SEP26 127.50 C 0.68 0.68 0.68 0.22 -0.35 65 1 65 0
29SEP26 130.00 C 0.55 0.55 0.55 0.17 -0.28 65 1 70 +1
29SEP26 132.50 C 0.00 0.00 0.00 0.13 -0.23 65 0 232 0
29SEP26 135.00 C 0.42 0.42 0.42 0.10 -0.18 65 15 152 -15
29SEP26 137.50 C 0.00 0.00 0.00 0.07 -0.15 64 0 135 0
29SEP26 140.00 C 0.30 0.30 0.30 0.06 -0.11 65 2 104 +2
29SEP26 142.50 C 0.00 0.00 0.00 0.04 -0.09 64 0 16 0
29SEP26 145.00 C 0.31 0.31 0.31 0.03 -0.08 64 4 39 -3
29SEP26 147.50 C 0.00 0.00 0.00 0.02 -0.06 64 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 -0.05 61 0 101 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 -0.04 63 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 -0.02 67 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 76 0 109 0
29OCT26 65.00 C 0.00 0.00 0.00 26.85 -4.31 75 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 24.71 -4.54 74 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 22.40 -5.04 69 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 20.54 -4.08 69 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.67 -4.00 69 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 16.38 -4.16 63 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 14.74 -4.40 63 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 13.58 -3.85 66 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 11.81 -4.01 63 0 15 0
29OCT26 87.50 C 0.00 0.00 0.00 10.83 -3.49 66 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 9.61 -3.31 65 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 8.50 -3.02 65 0 16 0
29OCT26 95.00 C 0.00 0.00 0.00 7.49 -2.95 65 0 16 0
29OCT26 97.50 C 0.00 0.00 0.00 6.59 -2.77 65 0 16 0
29OCT26 100.00 C 6.38 6.38 6.30 5.77 -2.64 65 2 23 +1
29OCT26 102.50 C 0.00 0.00 0.00 5.05 -2.51 64 0 0 0
29OCT26 105.00 C 4.97 4.97 4.97 4.40 -2.38 64 1 0 -1
29OCT26 107.50 C 0.00 0.00 0.00 3.83 -2.19 64 0 32 0
29OCT26 110.00 C 4.15 4.15 4.00 3.32 -2.00 64 3 43 0
29OCT26 112.50 C 0.00 0.00 0.00 2.88 -1.82 64 0 34 0
29OCT26 115.00 C 3.35 3.35 3.35 2.49 -1.65 64 1 60 0
29OCT26 117.50 C 0.00 0.00 0.00 2.14 -1.50 64 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 1.85 -1.35 64 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 1.59 -1.21 64 0 76 0
29OCT26 125.00 C 2.10 2.10 2.10 1.36 -1.09 64 2 92 0
27NOV26 65.00 C 0.00 0.00 0.00 27.93 -4.31 72 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 25.70 -4.25 69 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 23.77 -4.27 68 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 21.91 -4.18 67 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 20.18 -3.86 67 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 18.52 -4.04 66 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 17.21 -3.82 67 0 1 0
27NOV26 82.50 C 0.00 0.00 0.00 15.62 -3.72 66 0 0 0
27NOV26 85.00 C 15.76 16.05 15.76 13.97 -3.71 64 4 4 +4
27NOV26 87.50 C 0.00 0.00 0.00 13.11 -3.26 66 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 11.93 -3.12 66 0 45 0
27NOV26 92.50 C 0.00 0.00 0.00 10.84 -3.00 66 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 9.83 -2.83 66 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 8.90 -2.74 66 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 8.05 -2.65 66 0 30 0
27NOV26 102.50 C 0.00 0.00 0.00 7.27 -2.62 65 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 6.56 -2.53 65 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 5.91 -2.37 65 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 5.32 -2.21 65 0 61 0
27NOV26 112.50 C 0.00 0.00 0.00 4.65 -2.19 64 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 4.17 -1.86 64 0 7 0
27NOV26 117.50 C 0.00 0.00 0.00 3.75 -1.72 64 0 31 0
27NOV26 120.00 C 0.00 0.00 0.00 3.36 -1.60 64 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 3.01 -1.48 64 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 2.78 -1.41 65 0 226 0
30DEC26 60.00 C 0.00 0.00 0.00 32.75 -5.02 69 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.87 -4.31 70 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.74 -4.24 67 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.84 -4.25 67 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.85 -4.74 65 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.32 -4.46 66 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.67 -4.05 65 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 20.10 -3.90 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.64 -4.03 65 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.28 -3.62 65 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 16.03 -3.39 65 0 16 0
30DEC26 87.50 C 0.00 0.00 0.00 14.84 -3.28 65 0 0 0
30DEC26 90.00 C 13.66 13.66 13.66 13.86 -3.01 65 1 19 0
30DEC26 92.50 C 0.00 0.00 0.00 12.87 -2.94 66 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 11.87 -2.76 66 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 10.94 -2.69 65 0 59 0
30DEC26 100.00 C 10.33 10.33 10.33 10.07 -2.63 65 1 5 +1
30DEC26 102.50 C 0.00 0.00 0.00 9.27 -2.58 65 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 8.52 -2.59 65 0 172 0
30DEC26 107.50 C 0.00 0.00 0.00 7.83 -2.45 65 0 602 0
30DEC26 110.00 C 0.00 0.00 0.00 7.19 -2.31 65 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 6.60 -2.18 65 0 14 0
30DEC26 115.00 C 0.00 0.00 0.00 6.06 -2.05 65 0 15 0
30DEC26 117.50 C 0.00 0.00 0.00 5.55 -1.87 65 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 5.09 -1.76 65 0 271 0
30DEC26 122.50 C 0.00 0.00 0.00 4.67 -1.70 65 0 207 0
30DEC26 125.00 C 0.00 0.00 0.00 4.27 -1.61 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 3.91 -1.51 65 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.58 -1.41 64 0 7 0
30DEC26 132.50 C 4.92 4.92 4.92 3.28 -1.32 64 2 3 +2
30DEC26 135.00 C 0.00 0.00 0.00 3.00 -1.23 64 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 2.75 -1.15 64 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 2.51 -1.08 64 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 2.30 -1.00 64 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 2.10 -0.94 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 1.92 -0.88 64 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 1.76 -0.81 64 0 32 0
30DEC26 152.50 C 0.00 0.00 0.00 1.61 -0.76 64 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 1.47 -0.71 64 0 3 0
30DEC26 157.50 C 0.00 0.00 0.00 1.35 -0.65 64 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 1.23 -0.61 64 0 79 0
30DEC26 162.50 C 0.00 0.00 0.00 1.13 -0.56 64 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.03 -0.53 64 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 0.94 -0.49 64 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.86 -0.46 64 0 6 0
30DEC26 172.50 C 0.00 0.00 0.00 0.76 -0.45 64 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 34.89 -4.58 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.02 -4.51 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.23 -4.42 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.52 -4.28 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.89 -4.22 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.34 -4.11 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.88 -3.99 63 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 23.49 -3.88 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.19 -3.75 63 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.09 -3.51 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.97 -3.36 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.93 -3.26 64 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.92 -3.12 64 0 15 0
30MAR27 92.50 C 0.00 0.00 0.00 16.95 -3.17 64 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 16.05 -3.03 64 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.19 -2.93 64 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.31 -2.91 64 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 13.49 -2.89 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.71 -2.87 64 0 9 0
30MAR27 107.50 C 0.00 0.00 0.00 11.98 -2.82 64 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 11.28 -2.82 64 0 16 0
30MAR27 112.50 C 0.00 0.00 0.00 10.63 -2.71 64 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 10.01 -2.61 64 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 9.43 -2.51 63 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 8.89 -2.41 63 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 8.37 -2.32 63 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 7.89 -2.22 63 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.43 -2.13 63 0 15 0
30MAR27 130.00 C 9.05 9.05 9.05 7.00 -2.05 63 5 25 +4
30MAR27 132.50 C 0.00 0.00 0.00 6.59 -1.97 63 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.21 -1.89 63 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 5.85 -1.81 63 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.51 -1.74 63 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 5.20 -1.66 63 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 4.90 -1.59 63 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 4.62 -1.52 63 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 4.35 -1.46 63 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 4.10 -1.40 63 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.87 -1.34 63 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.65 -1.28 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.44 -1.22 63 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.24 -1.18 63 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 3.06 -1.12 63 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 2.89 -1.07 63 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.72 -1.03 63 0 32 0
30MAR27 172.50 C 0.00 0.00 0.00 2.57 -0.98 63 0 39 0
29JUN27 60.00 C 0.00 0.00 0.00 36.88 -4.50 64 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 35.17 -4.42 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 33.53 -4.34 63 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 31.96 -4.26 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 30.47 -4.16 62 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 29.05 -4.07 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.70 -3.97 62 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 26.42 -3.87 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.21 -3.78 62 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 24.07 -3.67 62 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 23.34 -3.22 63 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 22.27 -3.26 63 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 21.24 -3.34 63 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 20.32 -3.19 63 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 19.45 -3.09 63 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 18.57 -3.08 63 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 17.71 -3.04 63 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 16.89 -2.91 63 0 29 0
29JUN27 105.00 C 0.00 0.00 0.00 16.11 -3.00 63 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 15.36 -2.97 63 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 14.65 -2.97 63 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 13.98 -2.95 63 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 13.34 -2.86 63 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.72 -2.79 63 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 12.14 -2.70 63 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 11.58 -2.62 63 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 11.06 -2.54 63 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 10.55 -2.46 63 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.07 -2.39 62 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 9.62 -2.31 62 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 9.18 -2.24 62 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 8.77 -2.17 62 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 8.38 -2.10 62 0 13 0
29SEP27 72.50 C 0.00 0.00 0.00 31.62 - 62 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 30.38 - 62 0 0 -
29SEP27 77.50 C 0.00 0.00 0.00 29.19 - 62 0 0 -
29SEP27 80.00 C 0.00 0.00 0.00 28.05 - 62 0 0 -
29SEP27 82.50 C 0.00 0.00 0.00 26.95 - 62 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 26.48 - 64 0 0 -
29SEP27 87.50 C 0.00 0.00 0.00 25.52 - 64 0 0 -
29SEP27 90.00 C 0.00 0.00 0.00 24.58 - 64 0 0 -
29SEP27 92.50 C 0.00 0.00 0.00 23.68 - 64 0 0 -
29SEP27 95.00 C 0.00 0.00 0.00 22.78 - 64 0 0 -
29SEP27 97.50 C 0.00 0.00 0.00 21.90 - 64 0 0 -
29SEP27 100.00 C 0.00 0.00 0.00 21.06 - 64 0 0 -
29SEP27 102.50 C 0.00 0.00 0.00 20.25 - 64 0 0 -
29SEP27 105.00 C 0.00 0.00 0.00 19.48 - 64 0 0 -
29SEP27 107.50 C 0.00 0.00 0.00 18.74 - 64 0 0 -
29SEP27 110.00 C 0.00 0.00 0.00 18.03 - 63 0 0 -
29SEP27 112.50 C 0.00 0.00 0.00 17.35 - 63 0 0 -
29SEP27 115.00 C 0.00 0.00 0.00 16.21 - 62 0 0 -
29SEP27 117.50 C 0.00 0.00 0.00 15.60 - 62 0 0 -
TOTAL CALL 252 6,752 +86
04SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
04SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 0.02 +0.01 73 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 0.03 +0.02 73 0 0 0
04SEP26 77.00 P 0.07 0.09 0.07 0.05 +0.03 73 12 27 +12
04SEP26 78.00 P 0.13 0.13 0.13 0.08 +0.05 73 2 17 +2
04SEP26 79.00 P 0.00 0.00 0.00 0.12 +0.07 73 0 1 0
04SEP26 80.00 P 0.00 0.00 0.00 0.17 +0.11 72 0 34 0
04SEP26 81.00 P 0.00 0.00 0.00 0.25 +0.15 72 0 15 0
04SEP26 82.00 P 0.00 0.00 0.00 0.36 +0.23 73 0 18 0
04SEP26 83.00 P 0.53 0.53 0.52 0.50 +0.31 72 11 27 +10
04SEP26 84.00 P 0.63 0.63 0.63 0.64 +0.38 71 15 17 +15
04SEP26 85.00 P 0.62 0.93 0.62 0.85 +0.50 71 24 31 +22
04SEP26 86.00 P 0.00 0.00 0.00 1.10 +0.64 71 0 16 0
04SEP26 87.00 P 1.02 1.32 1.02 1.41 +0.80 70 13 5 +3
04SEP26 88.00 P 1.22 1.88 1.22 1.78 +1.00 70 6 40 +6
04SEP26 89.00 P 1.51 1.51 1.51 2.19 +1.19 70 1 91 +1
04SEP26 90.00 P 2.20 2.80 2.20 2.66 +1.43 69 16 21 +15
04SEP26 91.00 P 0.00 0.00 0.00 3.20 +1.68 69 0 2 0
04SEP26 92.00 P 3.83 3.83 3.83 3.79 +1.95 68 9 15 0
04SEP26 93.00 P 3.27 3.81 3.27 4.43 +2.20 68 28 28 +27
04SEP26 94.00 P 0.00 0.00 0.00 5.27 +2.63 72 0 7 0
04SEP26 95.00 P 7.17 7.17 5.85 6.03 +2.91 72 5 136 0
04SEP26 96.00 P 0.00 0.00 0.00 6.83 +3.18 72 0 7 0
04SEP26 97.00 P 0.00 0.00 0.00 7.66 +3.41 72 0 2 0
04SEP26 98.00 P 0.00 0.00 0.00 8.53 +3.57 72 0 10 0
04SEP26 99.00 P 0.00 0.00 0.00 9.42 +3.79 72 0 1 0
04SEP26 100.00 P 0.00 0.00 0.00 10.33 +4.14 71 0 1 0
04SEP26 101.00 P 0.00 0.00 0.00 11.27 +4.34 72 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 12.22 +4.52 71 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 13.18 +4.67 71 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 14.16 +4.82 72 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 15.14 +4.93 73 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 16.12 +5.03 71 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 17.11 +5.11 71 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 18.11 +5.19 74 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 19.10 +5.25 0 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 20.10 +5.30 0 0 0 0
04SEP26 111.00 P 0.00 0.00 0.00 21.10 +5.34 0 0 0 0
04SEP26 112.00 P 0.00 0.00 0.00 22.10 +5.37 0 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 23.10 +4.96 0 0 0 0
04SEP26 114.00 P 0.00 0.00 0.00 24.10 +5.41 0 0 0 0
04SEP26 115.00 P 0.00 0.00 0.00 25.10 +5.14 0 0 0 0
04SEP26 116.00 P 0.00 0.00 0.00 26.10 +5.35 0 0 0 0
04SEP26 117.00 P 0.00 0.00 0.00 27.10 +5.08 0 0 0 0
04SEP26 118.00 P 0.00 0.00 0.00 28.10 +5.45 0 0 0 0
04SEP26 119.00 P 0.00 0.00 0.00 29.10 +5.45 0 0 0 0
04SEP26 120.00 P 0.00 0.00 0.00 30.10 +5.14 0 0 0 0
04SEP26 121.00 P 0.00 0.00 0.00 31.10 +5.42 0 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 0.22 - 65 0 0 -
11SEP26 76.00 P 0.00 0.00 0.00 0.30 - 66 0 0 -
11SEP26 77.00 P 0.00 0.00 0.00 0.39 - 66 0 0 -
11SEP26 78.00 P 0.00 0.00 0.00 0.48 - 65 0 0 -
11SEP26 79.00 P 0.00 0.00 0.00 0.59 - 65 0 0 -
11SEP26 80.00 P 0.00 0.00 0.00 0.73 - 64 0 0 -
11SEP26 81.00 P 0.00 0.00 0.00 0.92 - 65 0 0 -
11SEP26 82.00 P 0.00 0.00 0.00 1.11 - 64 0 0 -
11SEP26 83.00 P 0.99 1.39 0.99 1.35 - 64 5 5 -
11SEP26 84.00 P 1.50 1.50 1.50 1.61 - 64 2 2 -
11SEP26 85.00 P 2.00 2.00 2.00 1.92 - 64 2 2 -
11SEP26 86.00 P 0.00 0.00 0.00 2.25 - 64 0 0 -
11SEP26 87.00 P 2.55 2.55 2.55 2.64 - 64 1 1 -
11SEP26 88.00 P 3.22 3.22 3.22 3.04 - 64 7 7 -
11SEP26 89.00 P 2.70 2.70 2.70 3.50 - 63 1 1 -
11SEP26 90.00 P 4.00 4.00 4.00 3.98 - 63 2 2 -
11SEP26 91.00 P 4.00 4.00 4.00 4.52 - 63 1 1 -
11SEP26 92.00 P 4.00 4.00 4.00 5.06 - 63 1 1 -
11SEP26 93.00 P 4.00 4.00 4.00 5.68 - 62 1 1 -
11SEP26 94.00 P 4.50 6.23 4.50 6.30 - 62 13 12 -
11SEP26 95.00 P 5.50 5.50 5.50 7.20 - 65 1 1 -
11SEP26 96.00 P 0.00 0.00 0.00 7.90 - 65 0 0 -
11SEP26 97.00 P 0.00 0.00 0.00 8.66 - 65 0 0 -
11SEP26 98.00 P 0.00 0.00 0.00 9.44 - 65 0 0 -
11SEP26 99.00 P 0.00 0.00 0.00 10.24 - 65 0 0 -
11SEP26 100.00 P 0.00 0.00 0.00 11.07 - 65 0 0 -
11SEP26 101.00 P 0.00 0.00 0.00 11.91 - 65 0 0 -
11SEP26 102.00 P 0.00 0.00 0.00 12.78 - 65 0 0 -
11SEP26 103.00 P 0.00 0.00 0.00 13.66 - 65 0 0 -
11SEP26 104.00 P 0.00 0.00 0.00 14.57 - 65 0 0 -
11SEP26 105.00 P 0.00 0.00 0.00 15.48 - 65 0 0 -
11SEP26 106.00 P 0.00 0.00 0.00 16.41 - 65 0 0 -
11SEP26 107.00 P 0.00 0.00 0.00 17.25 - 60 0 0 -
11SEP26 108.00 P 0.00 0.00 0.00 18.30 - 65 0 0 -
11SEP26 109.00 P 0.00 0.00 0.00 19.26 - 65 0 0 -
11SEP26 110.00 P 0.00 0.00 0.00 20.22 - 65 0 0 -
11SEP26 111.00 P 0.00 0.00 0.00 21.19 - 65 0 0 -
11SEP26 112.00 P 0.00 0.00 0.00 22.17 - 65 0 0 -
11SEP26 113.00 P 0.00 0.00 0.00 23.15 - 65 0 0 -
11SEP26 114.00 P 0.00 0.00 0.00 24.14 - 66 0 0 -
11SEP26 115.00 P 0.00 0.00 0.00 25.12 - 65 0 0 -
29SEP26 60.00 P 0.00 0.00 0.00 0.06 +0.03 65 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 +0.05 64 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.20 +0.09 64 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.35 +0.16 65 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 0.56 +0.25 65 0 144 0
29SEP26 72.50 P 0.00 0.00 0.00 0.85 +0.35 65 0 254 0
29SEP26 75.00 P 1.20 1.27 1.20 1.23 +0.48 64 12 123 +11
29SEP26 77.50 P 1.30 1.30 1.30 1.70 +0.60 64 1 101 0
29SEP26 80.00 P 1.94 2.42 1.94 2.31 +0.77 63 125 287 +78
29SEP26 82.50 P 2.80 3.16 2.80 3.08 +0.98 63 7 86 +2
29SEP26 85.00 P 3.50 4.15 3.50 4.00 +1.24 63 10 111 +10
29SEP26 87.50 P 4.80 5.20 4.80 5.07 +1.58 63 5 28 +4
29SEP26 90.00 P 5.00 6.50 5.00 6.27 +1.82 62 20 125 +11
29SEP26 92.50 P 6.20 6.20 6.20 7.69 +2.11 62 1 340 +1
29SEP26 95.00 P 0.00 0.00 0.00 9.21 +2.38 62 0 109 0
29SEP26 97.50 P 0.00 0.00 0.00 11.13 +2.85 64 0 130 0
29SEP26 100.00 P 0.00 0.00 0.00 12.93 +3.13 64 0 142 0
29SEP26 102.50 P 0.00 0.00 0.00 14.86 +3.18 64 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 16.88 +4.15 64 0 34 0
29SEP26 107.50 P 0.00 0.00 0.00 19.12 +4.15 66 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 21.32 +4.39 67 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 23.57 +4.02 67 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 25.92 +4.21 69 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 28.30 +4.31 71 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 30.35 +4.07 62 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 32.88 +4.59 67 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 35.35 +4.54 69 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 37.68 +4.63 64 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 40.14 +4.97 64 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 42.62 +5.08 64 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 45.10 +4.75 0 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 47.60 +5.14 0 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 50.10 +4.96 0 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 52.60 +5.01 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 55.10 +4.87 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 57.60 +5.13 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 60.10 +5.29 0 0 0 -6
29SEP26 152.50 P 0.00 0.00 0.00 62.60 +5.22 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 65.10 +5.36 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 67.60 +5.45 0 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 70.10 +5.27 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 72.60 +5.45 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 75.10 +5.45 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 77.60 +5.45 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 80.10 +5.45 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 82.60 +5.45 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.93 +0.25 63 0 20 0
29OCT26 67.50 P 1.38 1.38 1.38 1.28 +0.36 63 1 3 +1
29OCT26 70.00 P 1.75 1.75 1.75 1.76 +0.48 64 2 5 +2
29OCT26 72.50 P 2.23 2.23 2.23 2.28 +0.58 64 15 16 +15
29OCT26 75.00 P 2.81 2.81 2.81 2.84 +0.66 63 15 31 +14
29OCT26 77.50 P 0.00 0.00 0.00 3.53 +0.74 63 0 9 0
29OCT26 80.00 P 4.45 4.45 4.39 4.39 +0.91 63 4 24 +3
29OCT26 82.50 P 0.00 0.00 0.00 5.30 +1.19 62 0 19 0
29OCT26 85.00 P 6.52 6.52 6.48 6.34 +1.43 62 2 34 +2
29OCT26 87.50 P 0.00 0.00 0.00 7.53 +1.49 62 0 51 0
29OCT26 90.00 P 8.41 8.81 8.41 8.86 +1.78 62 4 60 +3
29OCT26 92.50 P 0.00 0.00 0.00 10.27 +1.98 62 0 60 0
29OCT26 95.00 P 0.00 0.00 0.00 11.85 +2.24 63 0 18 0
29OCT26 97.50 P 0.00 0.00 0.00 13.60 +2.54 63 0 17 0
29OCT26 100.00 P 0.00 0.00 0.00 15.35 +2.65 64 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 17.11 +2.85 63 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.10 +2.84 65 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 21.00 +2.96 64 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.11 +3.26 65 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 25.20 +3.32 65 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 27.27 +3.40 65 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 29.62 +3.83 67 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 31.64 +3.52 65 0 1 0
29OCT26 122.50 P 0.00 0.00 0.00 33.94 +3.64 66 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 36.26 +3.75 66 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 1.84 +0.43 64 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 2.30 +0.46 63 0 15 0
27NOV26 70.00 P 2.77 2.92 2.77 2.86 +0.54 63 15 20 +15
27NOV26 72.50 P 0.00 0.00 0.00 3.55 +0.78 63 0 30 0
27NOV26 75.00 P 0.00 0.00 0.00 4.29 +0.94 63 0 2 0
27NOV26 77.50 P 0.00 0.00 0.00 5.16 +1.02 63 0 15 0
27NOV26 80.00 P 0.00 0.00 0.00 6.09 +1.20 63 0 31 0
27NOV26 82.50 P 0.00 0.00 0.00 7.14 +1.37 63 0 50 0
27NOV26 85.00 P 0.00 0.00 0.00 8.27 +1.52 63 0 30 0
27NOV26 87.50 P 9.30 9.30 9.20 9.55 +1.71 63 2 17 +2
27NOV26 90.00 P 0.00 0.00 0.00 10.93 +1.90 63 0 62 0
27NOV26 92.50 P 0.00 0.00 0.00 12.40 +2.08 63 0 51 0
27NOV26 95.00 P 0.00 0.00 0.00 13.96 +2.25 64 0 21 0
27NOV26 97.50 P 0.00 0.00 0.00 15.60 +2.42 64 0 15 0
27NOV26 100.00 P 0.00 0.00 0.00 17.31 +2.56 64 0 46 0
27NOV26 102.50 P 0.00 0.00 0.00 19.09 +2.62 65 0 25 0
27NOV26 105.00 P 0.00 0.00 0.00 20.96 +2.68 65 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 22.96 +3.05 66 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 24.83 +2.91 66 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 26.85 +3.03 66 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 28.91 +3.33 66 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 31.01 +3.48 66 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 33.15 +3.43 67 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 35.31 +3.45 67 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 37.52 +3.70 67 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.83 +0.45 64 0 31 0
30DEC26 62.50 P 0.00 0.00 0.00 2.25 +0.47 64 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 2.73 +0.51 63 0 18 0
30DEC26 67.50 P 0.00 0.00 0.00 3.33 +0.68 63 0 17 0
30DEC26 70.00 P 3.95 3.95 3.95 4.04 +0.84 63 1 35 +1
30DEC26 72.50 P 0.00 0.00 0.00 4.79 +0.97 63 0 20 0
30DEC26 75.00 P 0.00 0.00 0.00 5.67 +1.14 63 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 6.56 +1.23 63 0 26 0
30DEC26 80.00 P 7.47 7.65 7.47 7.63 +1.42 63 2 44 +2
30DEC26 82.50 P 0.00 0.00 0.00 8.70 +1.57 62 0 19 0
30DEC26 85.00 P 0.00 0.00 0.00 9.89 +1.69 62 0 53 0
30DEC26 87.50 P 11.04 11.04 11.04 11.16 +1.84 62 1 32 +1
30DEC26 90.00 P 11.71 11.71 11.71 12.50 +1.89 62 15 166 +15
30DEC26 92.50 P 0.00 0.00 0.00 14.07 +2.11 63 0 32 0
30DEC26 95.00 P 14.69 14.69 14.69 15.63 +2.25 63 10 81 +10
30DEC26 97.50 P 0.00 0.00 0.00 17.90 +3.07 66 0 64 0
30DEC26 100.00 P 18.40 19.00 18.40 19.15 +2.76 64 2 33 +2
30DEC26 102.50 P 0.00 0.00 0.00 21.37 +3.38 67 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 23.17 +3.47 67 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 25.08 +3.21 68 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 27.00 +3.39 68 0 247 0
30DEC26 112.50 P 0.00 0.00 0.00 28.36 +2.96 65 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 30.28 +2.98 65 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 32.32 +3.00 65 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 34.48 +3.19 66 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 36.60 +3.24 66 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 38.73 +3.43 66 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 40.93 +3.55 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 43.13 +3.60 67 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 45.33 +3.68 67 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 47.56 +3.73 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 49.81 +3.83 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 52.05 +3.69 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 54.34 +3.92 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 56.65 +4.00 67 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 59.05 +4.21 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 61.39 +4.31 68 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 63.63 +4.11 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 66.05 +4.11 68 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 68.39 +4.29 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 70.80 +4.00 67 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 73.30 +4.25 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 75.45 +3.89 65 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 77.76 +3.84 62 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 80.17 +3.89 61 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 82.73 +4.08 64 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.60 +0.60 62 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 4.15 +0.62 62 0 17 0
30MAR27 65.00 P 0.00 0.00 0.00 4.90 +0.77 62 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.65 +0.78 62 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.57 +0.95 61 0 2 0
30MAR27 72.50 P 7.25 7.25 7.25 7.49 +1.04 61 1 25 +1
30MAR27 75.00 P 0.00 0.00 0.00 8.48 +1.11 61 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 9.58 +1.28 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.70 +1.37 61 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 11.87 +1.43 61 0 16 0
30MAR27 85.00 P 0.00 0.00 0.00 13.17 +1.53 61 0 25 0
30MAR27 87.50 P 0.00 0.00 0.00 14.53 +1.63 61 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 15.97 +1.73 61 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 17.46 +1.83 61 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 19.03 +1.95 61 0 68 0
30MAR27 97.50 P 0.00 0.00 0.00 20.61 +2.02 61 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 22.30 +2.15 62 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 24.14 +2.52 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.94 +2.55 62 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 27.70 +2.24 62 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 29.57 +2.63 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.47 +2.55 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.41 +2.66 63 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 35.34 +2.67 63 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 37.46 +2.47 64 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 39.51 +2.89 64 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 41.52 +2.80 64 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 43.53 +2.70 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 45.70 +2.73 64 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 47.81 +3.18 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 49.93 +3.09 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 52.15 +3.20 65 0 0 0
30MAR27 140.00 P 54.00 54.00 54.00 54.12 +2.80 64 1 7 +1
30MAR27 142.50 P 0.00 0.00 0.00 56.53 +3.53 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 58.75 +3.61 65 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 60.45 +2.99 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 62.72 +3.53 62 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 64.98 +3.30 62 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 67.26 +2.98 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 69.54 +2.86 62 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 71.83 +2.89 62 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 74.18 +3.10 63 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 76.52 +3.03 62 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 78.87 +2.97 62 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 81.23 +3.09 62 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 83.59 +3.07 62 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.24 +0.78 62 0 12 0
29JUN27 62.50 P 0.00 0.00 0.00 6.03 +0.88 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.90 +0.99 62 0 45 0
29JUN27 67.50 P 7.50 7.50 7.50 7.64 +0.96 61 1 8 +1
29JUN27 70.00 P 8.10 8.10 8.10 8.59 +0.97 60 1 17 -1
29JUN27 72.50 P 0.00 0.00 0.00 9.61 +1.04 60 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.74 +1.21 60 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.88 +1.28 60 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 13.03 +1.29 60 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 14.34 +1.40 60 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 15.67 +1.47 60 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 17.06 +1.54 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.54 +1.64 60 0 42 0
29JUN27 92.50 P 19.86 19.86 19.86 20.13 +1.80 60 15 22 +13
29JUN27 95.00 P 0.00 0.00 0.00 21.74 +1.94 61 0 14 0
29JUN27 97.50 P 0.00 0.00 0.00 23.35 +2.03 61 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 25.06 +2.17 61 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 26.75 +2.22 61 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 28.50 +2.27 61 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 30.32 +2.48 61 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 32.17 +2.35 62 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 34.06 +2.44 62 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.98 +2.51 62 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 37.73 +2.30 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.64 +1.99 62 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 41.56 +2.22 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 43.49 +2.03 62 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 45.49 +2.04 62 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 47.54 +2.37 62 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 49.60 +2.40 62 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 51.66 +2.43 62 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 53.73 +2.44 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 55.81 +2.43 62 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 12.16 - 62 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 12.96 - 61 0 0 -
29SEP27 77.50 P 0.00 0.00 0.00 14.13 - 61 0 0 -
29SEP27 80.00 P 0.00 0.00 0.00 15.39 - 61 0 0 -
29SEP27 82.50 P 0.00 0.00 0.00 16.75 - 60 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 18.13 - 60 0 0 -
29SEP27 87.50 P 0.00 0.00 0.00 19.48 - 60 0 0 -
29SEP27 90.00 P 0.00 0.00 0.00 20.94 - 60 0 0 -
29SEP27 92.50 P 0.00 0.00 0.00 22.50 - 60 0 0 -
29SEP27 95.00 P 0.00 0.00 0.00 24.19 - 61 0 0 -
29SEP27 97.50 P 0.00 0.00 0.00 25.87 - 61 0 0 -
29SEP27 100.00 P 0.00 0.00 0.00 27.56 - 61 0 0 -
29SEP27 102.50 P 0.00 0.00 0.00 29.24 - 61 0 0 -
29SEP27 105.00 P 0.00 0.00 0.00 31.27 - 62 0 0 -
29SEP27 107.50 P 0.00 0.00 0.00 33.04 - 62 0 0 -
29SEP27 110.00 P 0.00 0.00 0.00 34.82 - 62 0 0 -
29SEP27 112.50 P 0.00 0.00 0.00 36.60 - 62 0 0 -
29SEP27 115.00 P 0.00 0.00 0.00 38.39 - 62 0 0 -
29SEP27 117.50 P 0.00 0.00 0.00 40.23 - 62 0 0 -
TOTAL PUT 470 7,295 +327
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$ 3.090
29SEP26 2.10 C 0.00 0.00 0.00 1.00 -0.05 71 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.90 -0.05 63 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.82 -0.05 70 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.72 -0.05 62 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.62 -0.05 53 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.53 -0.05 46 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.44 -0.05 45 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.35 -0.06 37 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.27 -0.04 37 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.20 -0.05 35 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.14 -0.04 34 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.10 -0.03 36 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.07 -0.02 37 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.04 -0.03 35 0 86 0
29SEP26 3.44 C 0.00 0.00 0.00 0.03 -0.02 37 0 267 0
29SEP26 3.54 C 0.00 0.00 0.00 0.02 -0.01 39 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.01 -0.01 37 0 165 0
29SEP26 3.73 C 0.00 0.00 0.00 0.01 0.00 42 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.01 0.00 46 0 4,465 0
29SEP26 3.92 C 0.00 0.00 0.00 0.01 0.00 50 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.01 0.00 54 0 132 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 58 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 72 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 78 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 81 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 88 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 95 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 101 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 107 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 113 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 124 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 128 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 133 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 138 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 142 0 40 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 146 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 150 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 154 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 161 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 168 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 175 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 1.01 -0.05 56 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.92 -0.05 58 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.83 -0.05 52 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.73 -0.05 46 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.64 -0.05 45 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.56 -0.05 43 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.47 -0.05 40 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.39 -0.06 37 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.32 -0.04 37 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.26 -0.04 36 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.20 -0.03 35 0 177 0
29OCT26 3.16 C 0.00 0.00 0.00 0.15 -0.04 35 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.12 -0.03 36 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
29OCT26 3.44 C 0.00 0.00 0.00 0.07 -0.02 36 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.05 -0.02 36 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.04 -0.01 37 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.03 -0.01 38 0 29 0
29OCT26 3.82 C 0.00 0.00 0.00 0.02 -0.01 37 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 43 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.67 -0.05 45 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.60 -0.04 45 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.52 -0.04 44 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.45 -0.04 42 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.38 -0.04 41 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.33 -0.03 41 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.26 -0.04 38 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.22 -0.03 39 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.18 -0.03 39 0 0 0
27NOV26 3.35 C 0.00 0.00 0.00 0.15 -0.03 39 0 310 0
27NOV26 3.44 C 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.10 -0.02 40 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.06 -0.01 42 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.05 -0.05 54 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.96 -0.05 52 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.87 -0.05 47 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.78 -0.06 45 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.70 -0.05 45 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.63 -0.05 44 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.55 -0.05 42 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.49 -0.04 42 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.42 -0.04 41 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.37 -0.04 41 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.31 -0.04 39 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.26 -0.05 39 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.23 -0.02 40 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.20 -0.03 40 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.17 -0.02 40 0 3,368 0
30DEC26 3.54 C 0.00 0.00 0.00 0.14 -0.02 40 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.12 -0.02 40 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.10 -0.02 40 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.09 -0.01 41 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.07 -0.01 40 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.06 -0.01 41 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.05 -0.01 41 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.04 -0.01 40 0 32 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.01 39 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.01 38 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.01 -0.01 34 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.01 0.00 37 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 0.00 39 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 42 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 46 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 52 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 57 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 60 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 67 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 71 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 80 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 85 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 1.09 -0.06 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.01 -0.05 48 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.93 -0.06 46 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.85 -0.06 45 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.78 -0.05 45 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.71 -0.05 43 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.65 -0.04 44 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.59 -0.04 43 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.52 -0.05 41 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.48 -0.04 42 0 5 0
30MAR27 3.06 C 0.00 0.00 0.00 0.43 -0.04 42 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.38 -0.04 41 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.35 -0.03 42 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.31 -0.03 41 0 60 0
30MAR27 3.44 C 0.00 0.00 0.00 0.28 -0.04 41 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.25 -0.03 42 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.22 -0.03 41 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.20 -0.02 42 0 327 0
30MAR27 3.82 C 0.00 0.00 0.00 0.18 -0.03 42 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.16 -0.02 42 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.14 -0.02 41 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.12 -0.03 41 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.11 -0.02 41 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 -0.02 42 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 -0.01 42 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.08 -0.01 42 0 1,005 0
30MAR27 4.59 C 0.11 0.11 0.11 0.07 -0.01 42 2 104 +2
30MAR27 4.68 C 0.00 0.00 0.00 0.06 -0.01 41 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.05 -0.01 41 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.04 -0.01 42 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.03 -0.01 42 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.01 -0.01 39 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 48 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 52 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 1.15 -0.05 49 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.07 -0.05 48 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 1.00 -0.05 47 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.93 -0.05 46 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.86 -0.05 46 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.80 -0.05 45 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.74 -0.04 45 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.68 -0.05 44 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.62 -0.05 43 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.58 -0.04 43 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.53 -0.04 43 0 11 0
29JUN27 3.16 C 0.00 0.00 0.00 0.49 -0.03 43 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.45 -0.04 43 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.42 -0.04 44 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.39 -0.04 44 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.36 -0.03 44 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.33 -0.03 44 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.29 -0.04 42 0 3 0
29JUN27 3.82 C 0.00 0.00 0.00 0.28 -0.03 44 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.25 -0.03 43 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.23 -0.03 43 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.21 -0.03 43 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.19 -0.03 43 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.18 -0.02 43 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.16 -0.03 43 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.15 -0.02 43 0 66 0
TOTAL CALL 2 66,405 +2
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 57 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 0.02 0.02 0.02 0.01 0.00 36 20 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 2.87 P 0.00 0.00 0.00 0.04 0.00 36 0 75 0
29SEP26 2.96 P 0.00 0.00 0.00 0.06 0.00 34 0 52 0
29SEP26 3.06 P 0.00 0.00 0.00 0.10 +0.01 33 0 197 0
29SEP26 3.16 P 0.00 0.00 0.00 0.15 +0.01 32 0 522 0
29SEP26 3.25 P 0.00 0.00 0.00 0.22 +0.03 36 0 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.29 +0.03 34 0 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.37 +0.04 36 0 362 0
29SEP26 3.54 P 0.00 0.00 0.00 0.46 +0.04 36 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.54 +0.04 0 0 798 0
29SEP26 3.73 P 0.00 0.00 0.00 0.64 +0.04 0 0 76 0
29SEP26 3.82 P 0.00 0.00 0.00 0.73 +0.05 0 0 391 0
29SEP26 3.92 P 0.00 0.00 0.00 0.83 +0.05 0 0 78 0
29SEP26 4.02 P 0.00 0.00 0.00 0.93 +0.05 0 0 126 -248
29SEP26 4.11 P 0.00 0.00 0.00 1.02 +0.05 0 0 20 -179
29SEP26 4.21 P 0.00 0.00 0.00 1.12 +0.05 0 0 6 0
29SEP26 4.30 P 0.00 0.00 0.00 1.21 +0.05 0 0 2,650 -5
29SEP26 4.40 P 0.00 0.00 0.00 1.31 +0.05 0 0 3,500 0
29SEP26 4.49 P 0.00 0.00 0.00 1.40 +0.05 0 0 128 0
29SEP26 4.59 P 1.50 1.50 1.50 1.50 +0.05 0 300 6,200 -300
29SEP26 4.68 P 0.00 0.00 0.00 1.59 +0.05 0 0 0 -234
29SEP26 4.78 P 0.00 0.00 0.00 1.69 +0.05 0 0 55 0
29SEP26 5.02 P 0.00 0.00 0.00 1.93 +0.05 0 0 0 0
29SEP26 5.26 P 0.00 0.00 0.00 2.17 +0.05 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.65 +0.05 0 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 2.89 +0.05 0 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 3.12 +0.05 0 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.36 +0.05 0 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.60 +0.05 0 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 3.84 +0.05 0 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 4.08 +0.05 0 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.32 +0.05 0 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.56 +0.05 0 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.80 +0.05 0 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 5.04 +0.05 0 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.28 +0.05 0 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.51 +0.05 0 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.75 +0.05 0 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 5.99 +0.05 0 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.23 +0.05 0 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.47 +0.05 0 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 50 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.05 0.00 35 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.08 +0.01 35 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.11 +0.01 35 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
29OCT26 3.16 P 0.00 0.00 0.00 0.21 +0.02 35 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.26 +0.02 34 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.34 +0.03 37 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.41 +0.04 37 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.49 +0.03 37 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.57 +0.04 38 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.66 +0.04 39 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.74 +0.04 37 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.84 +0.05 41 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.02 +0.05 0 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.12 +0.05 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.04 +0.01 41 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.06 +0.01 42 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.13 +0.01 39 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.16 +0.01 38 0 100 0
27NOV26 3.06 P 0.00 0.00 0.00 0.21 +0.02 38 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.27 +0.03 39 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.32 +0.02 39 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.39 +0.03 40 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.46 +0.03 41 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.54 +0.04 42 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.61 +0.04 41 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.70 +0.04 43 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.77 +0.04 41 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.86 +0.04 42 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 0.95 +0.04 42 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.04 +0.05 44 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.13 +0.05 42 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.03 +0.01 41 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.06 +0.01 41 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.08 +0.01 41 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.10 +0.01 39 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.13 +0.01 39 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.17 +0.02 40 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.20 +0.01 39 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.25 +0.02 39 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.31 +0.04 40 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.36 +0.03 39 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.42 +0.02 39 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.49 +0.03 40 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.57 +0.03 41 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.64 +0.04 41 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.72 +0.04 41 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.80 +0.04 42 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 0.88 +0.03 41 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 0.97 +0.04 42 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.05 +0.04 42 0 179 0
30DEC26 4.21 P 0.00 0.00 0.00 1.15 +0.05 44 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.23 +0.05 43 0 216 0
30DEC26 4.40 P 0.00 0.00 0.00 1.32 +0.04 42 0 325 0
30DEC26 4.49 P 0.00 0.00 0.00 1.41 +0.05 43 0 265 0
30DEC26 4.59 P 0.00 0.00 0.00 1.50 +0.05 0 0 167 0
30DEC26 4.68 P 0.00 0.00 0.00 1.59 +0.05 0 0 530 0
30DEC26 4.78 P 0.00 0.00 0.00 1.69 +0.05 0 0 120 -1
30DEC26 5.02 P 0.00 0.00 0.00 1.93 +0.05 0 0 10 0
30DEC26 5.26 P 0.00 0.00 0.00 2.17 +0.05 0 0 2,805 0
30DEC26 5.50 P 0.00 0.00 0.00 2.41 +0.05 0 0 440 0
30DEC26 5.74 P 0.00 0.00 0.00 2.65 +0.05 0 0 21 0
30DEC26 5.98 P 0.00 0.00 0.00 2.89 +0.05 0 0 26 0
30DEC26 6.21 P 0.00 0.00 0.00 3.12 +0.05 0 0 46 0
30DEC26 6.45 P 0.00 0.00 0.00 3.36 +0.05 0 0 1 0
30DEC26 6.69 P 0.00 0.00 0.00 3.60 +0.05 0 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 3.84 +0.05 0 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.08 +0.05 0 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.32 +0.05 0 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.56 +0.05 0 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.80 +0.05 0 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.04 +0.05 0 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.28 +0.05 0 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.51 +0.05 0 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.75 +0.05 0 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 5.99 +0.05 0 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.23 +0.05 0 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.47 +0.05 0 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 0.00 42 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 0.00 43 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.07 0.00 41 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.09 0.00 41 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.12 0.00 41 0 15 0
30MAR27 2.58 P 0.00 0.00 0.00 0.15 +0.01 42 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.18 +0.01 41 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.22 +0.02 42 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.26 +0.02 42 0 2,525 0
30MAR27 2.96 P 0.00 0.00 0.00 0.30 +0.02 41 0 0 0
30MAR27 3.06 P 0.00 0.00 0.00 0.34 +0.01 40 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.40 +0.02 41 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.46 +0.03 42 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.53 +0.04 42 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.57 +0.01 40 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.64 +0.01 40 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.72 +0.02 42 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.79 +0.02 42 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.86 +0.02 42 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 0.95 +0.03 43 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.03 +0.02 43 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.11 +0.03 43 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.20 +0.04 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.27 +0.03 43 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.36 +0.03 43 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.44 +0.03 43 0 1,220 0
30MAR27 4.59 P 0.00 0.00 0.00 1.54 +0.04 45 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.62 +0.04 44 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.71 +0.04 43 0 3,009 0
30MAR27 5.02 P 0.00 0.00 0.00 1.94 +0.05 44 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.17 +0.05 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.41 +0.05 0 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.65 +0.05 0 0 16 0
30MAR27 5.98 P 0.00 0.00 0.00 2.89 +0.05 0 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.12 +0.05 0 0 10 0
30MAR27 6.45 P 0.00 0.00 0.00 3.36 +0.05 0 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.60 +0.05 0 0 20 0
30MAR27 6.93 P 0.00 0.00 0.00 3.84 +0.05 0 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.08 +0.05 0 0 10 0
30MAR27 7.41 P 0.00 0.00 0.00 4.32 +0.05 0 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.08 0.00 44 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.12 0.00 43 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.15 0.00 43 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.18 0.00 43 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.22 +0.01 44 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.26 +0.01 44 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.29 0.00 43 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.34 +0.01 43 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.37 +0.01 42 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.43 +0.01 43 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.48 +0.01 42 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.52 0.00 41 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.60 +0.01 43 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.67 +0.02 44 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.72 +0.02 42 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.78 +0.01 42 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.86 +0.02 43 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.93 +0.01 43 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.01 +0.02 43 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.09 +0.02 43 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.16 +0.02 43 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.25 +0.02 44 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.33 +0.03 45 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.42 +0.03 45 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.49 +0.03 44 0 0 0
TOTAL PUT 320 84,257 -967
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 114.200
04SEP26 92.00 C 0.00 0.00 0.00 22.23 +0.28 59 0 30 0
04SEP26 93.00 C 0.00 0.00 0.00 21.23 +0.28 52 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 20.23 +0.28 0 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 19.23 +0.28 0 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 18.23 +0.27 0 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 17.23 +0.27 0 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 16.23 +0.27 0 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 15.23 +0.27 0 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 14.23 +0.26 0 0 75 0
04SEP26 101.00 C 0.00 0.00 0.00 13.24 +0.26 45 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 12.24 +0.24 41 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 11.25 +0.22 42 0 0 0
04SEP26 104.00 C 0.00 0.00 0.00 10.27 +0.20 43 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 9.29 +0.17 42 0 0 0
04SEP26 106.00 C 0.00 0.00 0.00 8.33 +0.13 42 0 0 0
04SEP26 107.00 C 0.00 0.00 0.00 7.40 +0.04 43 0 30 0
04SEP26 108.00 C 0.00 0.00 0.00 6.49 -0.01 43 0 90 0
04SEP26 109.00 C 0.00 0.00 0.00 5.63 +0.09 43 0 60 0
04SEP26 110.00 C 4.18 4.18 4.18 4.94 +0.01 47 1 39 0
04SEP26 111.00 C 0.00 0.00 0.00 4.16 -0.03 46 0 0 0
04SEP26 112.00 C 2.59 2.92 2.59 3.39 -0.13 44 50 47 +1
04SEP26 113.00 C 2.48 2.90 1.90 2.78 -0.22 44 314 777 +123
04SEP26 114.00 C 2.45 2.45 1.43 2.18 -0.27 43 182 478 -118
04SEP26 115.00 C 2.07 2.09 1.20 1.75 -0.25 44 775 965 +89
04SEP26 116.00 C 1.66 1.75 0.90 1.34 -0.27 43 290 733 +177
04SEP26 117.00 C 1.31 1.37 0.72 1.01 -0.28 43 918 1,940 +838
04SEP26 118.00 C 1.02 1.02 0.60 0.74 -0.27 43 559 1,782 +305
04SEP26 119.00 C 0.79 0.79 0.47 0.53 -0.24 43 332 1,214 +227
04SEP26 120.00 C 0.63 0.65 0.33 0.38 -0.21 43 835 2,023 +99
04SEP26 121.00 C 0.29 0.39 0.29 0.26 -0.18 43 74 549 +19
04SEP26 122.00 C 0.32 0.32 0.22 0.17 -0.15 42 141 300 +115
04SEP26 123.00 C 0.20 0.25 0.20 0.12 -0.11 43 130 624 +8
04SEP26 124.00 C 0.16 0.18 0.14 0.08 -0.09 43 18 214 +1
04SEP26 125.00 C 0.12 0.15 0.10 0.05 -0.07 43 67 287 +23
04SEP26 126.00 C 0.08 0.12 0.08 0.03 -0.05 43 2 252 -2
04SEP26 127.00 C 0.00 0.00 0.00 0.02 -0.04 43 0 142 0
04SEP26 128.00 C 0.05 0.05 0.05 0.01 -0.03 42 32 1,312 0
04SEP26 129.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 160 0
04SEP26 130.00 C 0.05 0.06 0.05 0.01 -0.01 48 3 131 0
04SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
04SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 53 0 65 0
04SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
04SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
04SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
04SEP26 136.00 C 0.03 0.03 0.03 0.01 0.00 62 2 2 0
04SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
04SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 20.29 - 41 0 0 -
11SEP26 95.00 C 0.00 0.00 0.00 19.29 - 38 0 0 -
11SEP26 96.00 C 0.00 0.00 0.00 18.30 - 40 0 0 -
11SEP26 97.00 C 0.00 0.00 0.00 17.31 - 40 0 0 -
11SEP26 98.00 C 0.00 0.00 0.00 16.32 - 39 0 0 -
11SEP26 99.00 C 0.00 0.00 0.00 15.34 - 40 0 0 -
11SEP26 100.00 C 0.00 0.00 0.00 14.37 - 40 0 0 -
11SEP26 101.00 C 0.00 0.00 0.00 13.41 - 40 0 0 -
11SEP26 102.00 C 0.00 0.00 0.00 12.46 - 40 0 0 -
11SEP26 103.00 C 0.00 0.00 0.00 11.52 - 40 0 0 -
11SEP26 104.00 C 0.00 0.00 0.00 10.61 - 40 0 0 -
11SEP26 105.00 C 0.00 0.00 0.00 9.71 - 40 0 0 -
11SEP26 106.00 C 0.00 0.00 0.00 8.90 - 41 0 0 -
11SEP26 107.00 C 0.00 0.00 0.00 7.84 - 36 0 0 -
11SEP26 108.00 C 0.00 0.00 0.00 7.24 - 40 0 0 -
11SEP26 109.00 C 0.00 0.00 0.00 6.49 - 40 0 0 -
11SEP26 110.00 C 0.00 0.00 0.00 5.73 - 40 0 0 -
11SEP26 111.00 C 0.00 0.00 0.00 5.22 - 42 0 0 -
11SEP26 112.00 C 0.00 0.00 0.00 4.47 - 40 0 0 -
11SEP26 113.00 C 3.30 3.86 3.30 3.86 - 40 122 122 -
11SEP26 114.00 C 2.70 3.25 2.70 3.34 - 40 40 40 -
11SEP26 115.00 C 2.36 2.85 2.30 2.80 - 39 169 149 -
11SEP26 116.00 C 2.11 2.24 2.03 2.48 - 40 166 166 -
11SEP26 117.00 C 1.85 2.04 1.85 2.12 - 41 17 17 -
11SEP26 118.00 C 1.64 1.93 1.64 1.78 - 41 180 151 -
11SEP26 119.00 C 1.49 1.59 1.33 1.48 - 41 163 163 -
11SEP26 120.00 C 1.22 1.35 1.06 1.22 - 40 95 95 -
11SEP26 121.00 C 0.95 1.13 0.91 1.00 - 40 151 151 -
11SEP26 122.00 C 0.88 1.00 0.85 0.81 - 40 86 86 -
11SEP26 123.00 C 0.78 0.86 0.72 0.65 - 40 75 73 -
11SEP26 124.00 C 0.58 0.73 0.58 0.52 - 40 61 60 -
11SEP26 125.00 C 0.45 0.60 0.45 0.41 - 40 44 44 -
11SEP26 126.00 C 0.00 0.00 0.00 0.32 - 40 0 0 -
11SEP26 127.00 C 0.45 0.45 0.45 0.25 - 40 4 4 -
11SEP26 128.00 C 0.42 0.42 0.29 0.20 - 40 17 17 -
11SEP26 129.00 C 0.34 0.34 0.34 0.15 - 40 8 8 -
11SEP26 130.00 C 0.32 0.32 0.23 0.12 - 40 25 25 -
11SEP26 131.00 C 0.21 0.27 0.21 0.09 - 40 19 19 -
11SEP26 132.00 C 0.18 0.18 0.18 0.07 - 41 8 8 -
11SEP26 133.00 C 0.00 0.00 0.00 0.05 - 40 0 0 -
11SEP26 134.00 C 0.15 0.16 0.14 0.04 - 41 36 36 -
29SEP26 45.00 C 0.00 0.00 0.00 69.30 +0.08 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 68.31 +0.10 99 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 67.31 +0.11 87 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 66.31 +0.10 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 65.31 +0.09 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 64.32 +0.10 92 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 61.82 +0.09 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 59.33 +0.10 78 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.83 +0.06 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 54.22 +0.03 0 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 51.73 +0.02 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.23 +0.01 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.71 0.00 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.36 +0.14 0 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 41.87 +0.15 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.32 +0.09 0 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 36.75 0.00 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.27 -0.02 0 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 31.83 +0.01 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.29 -0.13 0 0 1,361 0
29SEP26 87.50 C 0.00 0.00 0.00 26.86 -0.12 0 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 24.84 +0.26 55 0 688 0
29SEP26 92.50 C 0.00 0.00 0.00 21.74 -0.12 0 0 1,098 0
29SEP26 95.00 C 0.00 0.00 0.00 19.37 -0.11 0 0 2,893 0
29SEP26 97.50 C 0.00 0.00 0.00 17.43 +0.23 41 0 4,554 0
29SEP26 100.00 C 15.02 15.40 14.00 15.36 +0.11 44 306 2,087 +288
29SEP26 102.50 C 0.00 0.00 0.00 13.10 +0.16 41 0 1,260 0
29SEP26 105.00 C 11.42 11.42 11.30 11.14 -0.01 41 4 6,354 -4
29SEP26 107.50 C 0.00 0.00 0.00 9.41 +0.10 41 0 1,646 0
29SEP26 110.00 C 7.73 7.73 7.00 7.67 -0.09 40 52 10,849 -4
29SEP26 112.50 C 6.30 6.46 5.49 6.37 +0.07 41 123 7,832 +49
29SEP26 115.00 C 4.74 5.28 4.30 5.13 +0.03 41 635 7,012 +6
29SEP26 117.50 C 3.66 4.10 3.55 4.15 +0.04 42 257 5,806 +127
29SEP26 120.00 C 3.20 3.44 2.74 3.28 +0.03 42 1,935 19,822 +633
29SEP26 122.50 C 2.49 2.78 2.15 2.53 +0.02 42 264 10,020 +17
29SEP26 125.00 C 2.35 2.35 1.70 1.92 +0.01 42 1,931 27,686 +964
29SEP26 127.50 C 1.58 1.77 1.35 1.44 0.00 42 236 5,172 +97
29SEP26 130.00 C 1.30 1.43 1.11 1.06 -0.01 42 513 21,302 +251
29SEP26 132.50 C 0.90 1.17 0.90 0.77 -0.01 42 463 2,923 -28
29SEP26 135.00 C 0.79 0.95 0.76 0.56 0.00 42 698 12,488 +443
29SEP26 137.50 C 0.67 0.79 0.67 0.40 0.00 42 84 4,707 +11
29SEP26 140.00 C 0.63 0.66 0.55 0.28 0.00 42 196 23,838 +130
29SEP26 142.50 C 0.55 0.56 0.53 0.19 -0.01 42 63 3,687 +49
29SEP26 145.00 C 0.42 0.51 0.42 0.13 -0.01 42 32 17,015 +17
29SEP26 147.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 3,311 0
29SEP26 150.00 C 0.26 0.36 0.26 0.06 -0.01 42 71 11,991 +30
29SEP26 152.50 C 0.32 0.32 0.30 0.04 -0.01 42 11 4,580 +4
29SEP26 155.00 C 0.27 0.27 0.26 0.03 0.00 42 7 9,840 +2
29SEP26 157.50 C 0.23 0.23 0.23 0.02 0.00 42 60 4,778 +60
29SEP26 160.00 C 0.18 0.18 0.18 0.01 0.00 41 14 10,551 0
29SEP26 162.50 C 0.18 0.18 0.18 0.01 0.00 43 6 2,842 0
29SEP26 165.00 C 0.18 0.18 0.17 0.01 0.00 45 202 5,834 -202
29SEP26 167.50 C 0.16 0.16 0.16 0.01 0.00 46 100 6,563 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6,581 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 49 0 7,094 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12,191 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 6,830 0
29SEP26 180.00 C 0.08 0.08 0.08 0.01 0.00 54 104 5,465 -4
29SEP26 182.50 C 0.09 0.09 0.09 0.01 0.00 55 25 748 -25
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,006 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 58 0 604 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 60 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 61 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 62 0 335 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 64 0 602 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 65 0 7,700 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 68 0 800 0
29SEP26 210.00 C 0.02 0.02 0.02 0.01 0.00 70 150 658 +45
29SEP26 215.00 C 0.02 0.03 0.02 0.01 0.00 73 2 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4,331 0
29SEP26 225.00 C 0.01 0.01 0.01 0.01 0.00 77 1 1,430 0
29SEP26 230.00 C 0.01 0.01 0.01 0.01 0.00 80 1 1,069 +1
29SEP26 235.00 C 0.01 0.01 0.01 0.01 0.00 82 1 1,128 +1
29SEP26 240.00 C 0.01 0.01 0.01 0.01 0.00 84 1 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 86 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 88 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 90 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 92 0 122 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 94 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 96 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 98 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 99 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 101 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 103 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 104 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 106 0 595 0
29OCT26 45.00 C 0.00 0.00 0.00 69.48 +0.06 95 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 68.56 +0.23 103 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 67.49 +0.08 91 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 66.51 +0.16 91 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 65.41 -0.03 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 64.50 +0.07 85 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 61.93 -0.04 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 59.44 -0.03 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 57.04 +0.06 72 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 54.54 +0.15 66 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 52.03 +0.15 59 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 49.54 +0.15 55 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 47.06 +0.16 53 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 44.59 +0.16 52 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 42.13 +0.17 51 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 39.72 +0.05 52 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 37.26 +0.03 50 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 34.87 +0.07 50 0 2 0
29OCT26 82.50 C 0.00 0.00 0.00 32.46 +0.06 49 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 30.07 +0.01 47 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 27.62 -0.03 44 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 25.91 +0.24 52 0 217 0
29OCT26 92.50 C 0.00 0.00 0.00 23.04 -0.03 43 0 428 0
29OCT26 95.00 C 0.00 0.00 0.00 20.74 +0.20 41 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 18.66 +0.18 41 0 308 0
29OCT26 100.00 C 0.00 0.00 0.00 16.68 +0.16 41 0 1,270 0
29OCT26 102.50 C 13.77 13.77 13.76 14.82 +0.11 41 138 2,071 +138
29OCT26 105.00 C 0.00 0.00 0.00 13.13 +0.14 41 0 1,091 0
29OCT26 107.50 C 0.00 0.00 0.00 11.49 +0.09 41 0 1,153 0
29OCT26 110.00 C 9.04 9.59 9.04 9.97 +0.01 41 33 6,136 0
29OCT26 112.50 C 8.42 8.42 8.27 8.68 +0.04 41 33 4,787 +31
29OCT26 115.00 C 6.72 7.60 6.72 7.45 -0.01 41 251 7,118 +93
29OCT26 117.50 C 6.24 6.53 5.86 6.45 -0.01 41 82 3,226 +61
29OCT26 120.00 C 5.31 5.61 4.95 5.54 +0.03 42 701 5,018 +532
29OCT26 122.50 C 4.38 4.82 4.38 4.67 +0.01 41 6,569 12,751 +5,781
29OCT26 125.00 C 3.74 4.21 3.64 3.91 0.00 41 6,147 19,107 +5,162
29OCT26 127.50 C 3.33 3.63 3.22 3.26 0.00 41 281 4,214 -265
29OCT26 130.00 C 2.91 3.11 2.64 2.70 -0.01 41 423 12,653 -41
29OCT26 132.50 C 2.47 2.57 2.47 2.22 -0.01 41 31 3,918 0
29OCT26 135.00 C 2.17 2.30 2.14 1.82 -0.02 41 109 14,532 0
29OCT26 137.50 C 1.89 2.03 1.86 1.49 -0.01 41 314 4,512 -120
29OCT26 140.00 C 1.55 1.75 1.55 1.20 -0.02 41 399 7,888 -166
29OCT26 142.50 C 0.00 0.00 0.00 0.97 -0.02 41 0 4,863 0
29OCT26 145.00 C 1.30 1.36 1.28 0.78 -0.01 41 48 5,676 +21
29OCT26 147.50 C 1.10 1.10 1.10 0.62 -0.02 41 2 6,042 0
29OCT26 150.00 C 1.00 1.04 0.99 0.50 -0.01 41 13 13,061 +7
29OCT26 152.50 C 0.95 0.95 0.95 0.39 -0.02 41 75 905 0
29OCT26 155.00 C 0.78 0.82 0.78 0.31 -0.01 41 9 1,352 -1
29OCT26 157.50 C 0.00 0.00 0.00 0.24 -0.01 41 0 899 0
29OCT26 160.00 C 0.68 0.68 0.68 0.19 -0.01 41 45 4,749 0
29OCT26 162.50 C 0.00 0.00 0.00 0.15 -0.01 41 5,000 5,295 +5,000
29OCT26 165.00 C 0.50 0.53 0.50 0.12 0.00 41 3,007 3,117 +2,897
29OCT26 167.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 268 0
29OCT26 170.00 C 0.43 0.43 0.43 0.07 -0.01 41 1 211 +1
29OCT26 172.50 C 0.41 0.41 0.41 0.06 0.00 41 3 28 0
29OCT26 175.00 C 0.00 0.00 0.00 0.05 0.00 42 0 547 0
29OCT26 177.50 C 0.33 0.33 0.33 0.04 0.00 42 105 155 0
29OCT26 180.00 C 0.00 0.00 0.00 0.03 0.00 42 0 240 0
29OCT26 182.50 C 0.00 0.00 0.00 0.02 0.00 41 0 4 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 40 0 23 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 42 0 129 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 200.00 C 0.19 0.19 0.19 0.01 0.00 45 30 51 +30
29OCT26 205.00 C 0.18 0.18 0.12 0.01 0.00 47 475 421 +400
27NOV26 45.00 C 0.00 0.00 0.00 69.77 +0.17 94 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 68.73 +0.12 89 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 67.79 +0.26 90 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 66.74 +0.13 85 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 65.75 +0.15 83 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 64.78 +0.17 83 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 62.24 +0.19 75 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 59.76 +0.13 71 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 57.27 +0.12 66 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 54.80 +0.12 63 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 52.33 +0.12 60 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 49.95 +0.15 61 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 47.52 +0.14 59 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 44.95 +0.10 53 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 42.62 +0.07 54 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 40.30 +0.16 54 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 37.76 +0.01 49 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 35.46 +0.07 49 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 33.13 +0.05 48 0 0 0
27NOV26 85.00 C 29.39 29.39 29.39 30.84 +0.05 47 90 90 +90
27NOV26 87.50 C 0.00 0.00 0.00 28.60 +0.08 46 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 26.39 +0.04 45 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 24.23 -0.05 44 0 0 0
27NOV26 95.00 C 21.14 21.15 21.14 22.19 +0.30 44 90 90 +90
27NOV26 97.50 C 0.00 0.00 0.00 20.17 +0.17 43 0 91 0
27NOV26 100.00 C 0.00 0.00 0.00 18.36 +0.15 43 0 100 0
27NOV26 102.50 C 0.00 0.00 0.00 16.65 +0.14 43 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 15.49 +0.50 45 0 211 0
27NOV26 107.50 C 0.00 0.00 0.00 13.41 -0.05 42 0 147 0
27NOV26 110.00 C 11.60 12.34 11.22 12.10 +0.08 43 14 1,401 +2
27NOV26 112.50 C 0.00 0.00 0.00 10.89 -0.21 43 0 1,100 0
27NOV26 115.00 C 9.17 9.17 9.17 9.74 +0.06 43 37 2,282 +37
27NOV26 117.50 C 8.19 8.31 8.19 8.71 -0.01 43 146 1,586 +86
27NOV26 120.00 C 7.42 7.79 7.42 7.78 +0.08 44 32 2,154 +30
27NOV26 122.50 C 6.63 6.90 6.63 6.89 +0.03 44 50 3,795 +50
27NOV26 125.00 C 6.14 6.14 6.02 6.06 +0.03 44 61 11,521 +31
27NOV26 127.50 C 5.29 5.29 5.29 5.31 +0.02 44 3 2,767 +3
27NOV26 130.00 C 4.70 4.90 4.57 4.64 +0.01 43 31 5,932 -9
27NOV26 132.50 C 4.27 4.27 4.27 4.04 0.00 43 6 2,304 0
27NOV26 135.00 C 3.71 3.86 3.70 3.51 0.00 43 24 2,973 0
27NOV26 137.50 C 3.38 3.38 3.38 3.05 0.00 43 2 2,933 +2
27NOV26 140.00 C 3.09 3.22 3.09 2.63 -0.01 43 13 4,663 +7
27NOV26 142.50 C 2.73 2.79 2.73 2.27 -0.01 43 4 3,011 0
27NOV26 145.00 C 0.00 0.00 0.00 1.95 -0.01 43 0 5,391 0
27NOV26 147.50 C 0.00 0.00 0.00 1.68 -0.01 43 0 5,344 0
27NOV26 150.00 C 2.07 2.07 2.07 1.44 -0.01 43 18 3,769 0
27NOV26 152.50 C 0.00 0.00 0.00 1.23 -0.01 43 0 411 0
27NOV26 155.00 C 0.00 0.00 0.00 1.05 -0.01 43 0 530 0
27NOV26 157.50 C 0.00 0.00 0.00 0.89 -0.01 43 0 201 0
27NOV26 160.00 C 1.35 1.38 1.31 0.76 -0.01 43 174 1,539 +121
27NOV26 162.50 C 0.00 0.00 0.00 0.65 0.00 43 0 285 0
27NOV26 165.00 C 1.06 1.13 1.06 0.55 -0.01 43 21 347 +1
27NOV26 167.50 C 0.00 0.00 0.00 0.46 -0.01 43 0 292 0
27NOV26 170.00 C 0.00 0.00 0.00 0.39 -0.01 43 0 375 0
27NOV26 172.50 C 0.00 0.00 0.00 0.33 -0.01 43 0 174 0
27NOV26 175.00 C 0.73 0.73 0.73 0.28 0.00 43 10 302 0
27NOV26 177.50 C 0.00 0.00 0.00 0.23 -0.01 43 0 275 0
27NOV26 180.00 C 0.69 0.69 0.69 0.20 0.00 43 40 412 +40
27NOV26 182.50 C 0.00 0.00 0.00 0.17 0.00 43 0 298 0
27NOV26 185.00 C 0.61 0.61 0.61 0.14 0.00 43 10 413 +10
27NOV26 187.50 C 0.57 0.57 0.57 0.12 0.00 43 10 136 0
27NOV26 190.00 C 0.52 0.52 0.52 0.10 0.00 43 13 317 0
27NOV26 192.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.07 0.00 43 0 65 0
27NOV26 197.50 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.05 0.00 43 0 108 0
27NOV26 205.00 C 0.00 0.00 0.00 0.04 0.00 44 0 147 0
30DEC26 45.00 C 0.00 0.00 0.00 69.77 0.00 73 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 68.75 -0.03 69 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 67.79 +0.01 70 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 66.76 -0.03 65 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 65.76 -0.02 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 64.79 +0.04 63 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 62.31 +0.03 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 59.86 +0.04 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 57.40 +0.02 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 54.99 -0.01 56 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 52.57 +0.04 54 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 50.16 +0.04 53 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 47.97 +0.17 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 45.57 +0.20 55 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 43.19 +0.14 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.83 +0.18 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.50 +0.26 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.54 -0.51 40 0 1,098 0
30DEC26 82.50 C 0.00 0.00 0.00 33.88 +0.08 47 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 31.76 +0.15 47 0 4,097 0
30DEC26 87.50 C 28.81 28.81 28.81 29.54 +0.15 45 30 112 +30
30DEC26 90.00 C 0.00 0.00 0.00 26.94 -0.44 41 0 1,272 0
30DEC26 92.50 C 0.00 0.00 0.00 25.44 +0.06 44 0 657 0
30DEC26 95.00 C 0.00 0.00 0.00 23.02 -0.45 41 0 4,765 0
30DEC26 97.50 C 21.24 21.87 21.04 20.81 +0.17 39 330 3,120 +5
30DEC26 100.00 C 19.50 19.50 19.50 19.74 +0.17 42 1 3,550 +1
30DEC26 102.50 C 0.00 0.00 0.00 18.11 +0.15 42 0 1,906 0
30DEC26 105.00 C 0.00 0.00 0.00 17.08 +0.64 45 0 2,415 0
30DEC26 107.50 C 15.29 15.29 15.29 15.19 +0.09 43 80 3,047 -80
30DEC26 110.00 C 13.11 13.11 13.11 13.86 +0.07 43 30 2,997 +30
30DEC26 112.50 C 0.00 0.00 0.00 12.60 +0.07 43 0 4,560 0
30DEC26 115.00 C 10.82 11.49 10.82 11.45 +0.05 43 38 6,615 0
30DEC26 117.50 C 10.42 10.42 10.42 10.42 +0.06 43 1,505 5,687 -639
30DEC26 120.00 C 8.91 9.50 8.90 9.48 +0.01 43 5,631 27,069 +4,135
30DEC26 122.50 C 0.00 0.00 0.00 8.60 +0.07 43 0 1,899 0
30DEC26 125.00 C 7.35 7.91 7.35 7.73 +0.06 43 54 6,158 +54
30DEC26 127.50 C 6.70 7.20 6.70 6.93 +0.05 43 23 9,068 +15
30DEC26 130.00 C 6.33 6.53 6.09 6.21 +0.05 43 54 18,503 +53
30DEC26 132.50 C 0.00 0.00 0.00 5.55 +0.04 43 0 8,827 0
30DEC26 135.00 C 5.20 5.30 5.20 4.95 +0.03 43 74 15,599 +24
30DEC26 137.50 C 0.00 0.00 0.00 4.41 +0.03 43 0 4,418 0
30DEC26 140.00 C 4.08 4.50 4.08 3.92 +0.02 43 13 19,877 +1
30DEC26 142.50 C 4.05 4.05 4.05 3.48 +0.02 43 10 3,135 0
30DEC26 145.00 C 3.62 3.62 3.62 3.09 +0.02 43 1 13,641 0
30DEC26 147.50 C 0.00 0.00 0.00 2.73 +0.01 43 0 5,493 0
30DEC26 150.00 C 3.05 3.05 3.00 2.42 +0.01 43 14 11,732 +3
30DEC26 152.50 C 0.00 0.00 0.00 2.14 +0.01 43 0 1,751 0
30DEC26 155.00 C 2.56 2.62 2.54 1.88 0.00 43 272 3,209 -11
30DEC26 157.50 C 0.00 0.00 0.00 1.66 +0.01 43 0 736 0
30DEC26 160.00 C 1.92 2.20 1.92 1.46 0.00 43 49 6,316 -20
30DEC26 162.50 C 1.82 1.90 1.70 1.28 0.00 43 20 1,527 +17
30DEC26 165.00 C 0.00 0.00 0.00 1.13 0.00 43 0 10,565 0
30DEC26 167.50 C 0.00 0.00 0.00 0.99 0.00 43 0 3,496 0
30DEC26 170.00 C 1.56 1.56 1.56 0.87 0.00 43 69 21,228 +3
30DEC26 172.50 C 0.00 0.00 0.00 0.76 0.00 43 0 1,811 0
30DEC26 175.00 C 0.00 0.00 0.00 0.67 0.00 43 0 834 0
30DEC26 177.50 C 1.22 1.22 1.22 0.58 0.00 43 13 10,718 0
30DEC26 180.00 C 0.00 0.00 0.00 0.51 0.00 43 0 13,316 0
30DEC26 182.50 C 0.00 0.00 0.00 0.44 -0.01 43 0 1,130 0
30DEC26 185.00 C 0.00 0.00 0.00 0.39 0.00 43 0 686 0
30DEC26 187.50 C 0.00 0.00 0.00 0.34 0.00 43 0 225 0
30DEC26 190.00 C 0.00 0.00 0.00 0.29 -0.01 42 0 1,023 0
30DEC26 192.50 C 0.00 0.00 0.00 0.26 0.00 43 0 397 0
30DEC26 195.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 1,533 0
30DEC26 197.50 C 0.00 0.00 0.00 0.19 -0.01 42 0 614 0
30DEC26 200.00 C 0.74 0.74 0.69 0.17 0.00 43 115 830 +74
30DEC26 205.00 C 0.00 0.00 0.00 0.13 0.00 43 0 1,862 0
30DEC26 210.00 C 0.00 0.00 0.00 0.10 0.00 43 0 482 0
30DEC26 215.00 C 0.00 0.00 0.00 0.08 0.00 43 0 488 0
30DEC26 220.00 C 0.45 0.45 0.45 0.06 0.00 43 10 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.05 0.00 43 0 333 0
30DEC26 230.00 C 0.00 0.00 0.00 0.04 0.00 44 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.03 0.00 43 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.02 0.00 43 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
30DEC26 250.00 C 0.25 0.25 0.25 0.01 0.00 42 10 379 +10
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 43 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 44 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 45 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 46 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 47 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 48 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 49 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 51 0 208 0
30DEC26 300.00 C 0.12 0.12 0.12 0.01 0.00 51 13 2,457 +10
30MAR27 45.00 C 0.00 0.00 0.00 70.18 0.00 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 69.19 -0.03 58 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 68.25 -0.01 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 67.29 -0.02 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 66.33 -0.02 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 65.38 -0.01 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 63.00 -0.05 56 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 60.64 -0.03 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 58.47 +0.19 57 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 56.13 +0.17 56 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 53.77 +0.16 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 51.44 +0.29 53 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 49.13 +0.28 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 46.84 +0.16 50 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 44.59 +0.18 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 42.39 +0.14 48 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 40.21 +0.17 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 38.09 +0.12 46 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 36.03 +0.15 46 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 34.01 +0.16 45 0 1 0
30MAR27 87.50 C 31.52 31.52 31.52 32.05 +0.14 45 30 71 +30
30MAR27 90.00 C 0.00 0.00 0.00 30.16 +0.15 44 0 945 0
30MAR27 92.50 C 0.00 0.00 0.00 28.39 +0.20 44 0 494 0
30MAR27 95.00 C 0.00 0.00 0.00 26.97 +0.52 45 0 1,542 0
30MAR27 97.50 C 0.00 0.00 0.00 24.95 +0.15 43 0 1,361 0
30MAR27 100.00 C 23.02 23.50 23.02 23.69 +0.53 44 6 6,071 0
30MAR27 102.50 C 0.00 0.00 0.00 21.71 +0.05 43 0 1,588 0
30MAR27 105.00 C 0.00 0.00 0.00 20.27 +0.32 43 0 1,186 0
30MAR27 107.50 C 0.00 0.00 0.00 18.94 +0.14 43 0 436 0
30MAR27 110.00 C 16.88 16.88 16.80 17.68 +0.12 43 110 2,553 +60
30MAR27 112.50 C 0.00 0.00 0.00 16.50 +0.22 43 0 1,208 0
30MAR27 115.00 C 0.00 0.00 0.00 15.37 +0.09 43 0 3,792 0
30MAR27 117.50 C 13.62 13.62 13.62 14.34 +0.10 43 55 655 0
30MAR27 120.00 C 13.33 13.35 13.33 13.29 0.00 43 60 10,707 +30
30MAR27 122.50 C 0.00 0.00 0.00 12.44 +0.04 43 0 484 0
30MAR27 125.00 C 0.00 0.00 0.00 11.59 +0.10 43 0 4,645 0
30MAR27 127.50 C 0.00 0.00 0.00 10.73 +0.09 43 0 3,786 0
30MAR27 130.00 C 0.00 0.00 0.00 9.93 +0.08 43 0 7,699 0
30MAR27 132.50 C 0.00 0.00 0.00 9.19 +0.08 43 0 1,195 0
30MAR27 135.00 C 0.00 0.00 0.00 8.49 +0.07 43 0 2,407 0
30MAR27 137.50 C 0.00 0.00 0.00 7.84 +0.06 43 0 407 0
30MAR27 140.00 C 7.50 7.50 7.50 7.24 +0.06 43 1 6,051 0
30MAR27 142.50 C 0.00 0.00 0.00 6.68 +0.06 43 0 642 0
30MAR27 145.00 C 0.00 0.00 0.00 6.16 +0.05 43 0 445 0
30MAR27 147.50 C 6.21 6.21 6.21 5.68 +0.05 43 4 690 +4
30MAR27 150.00 C 0.00 0.00 0.00 5.23 +0.05 43 0 2,900 0
30MAR27 152.50 C 0.00 0.00 0.00 4.81 +0.04 42 0 872 0
30MAR27 155.00 C 4.90 5.10 4.90 4.43 +0.04 42 110 2,701 -70
30MAR27 157.50 C 0.00 0.00 0.00 4.07 +0.03 42 0 754 0
30MAR27 160.00 C 0.00 0.00 0.00 3.75 +0.03 42 0 1,772 0
30MAR27 162.50 C 4.08 4.08 4.08 3.44 +0.02 42 1 1,006 0
30MAR27 165.00 C 0.00 0.00 0.00 3.16 +0.02 42 0 1,884 0
30MAR27 167.50 C 3.67 3.67 3.67 2.91 +0.03 42 65 3,039 0
30MAR27 170.00 C 0.00 0.00 0.00 2.67 +0.02 42 0 633 0
30MAR27 172.50 C 0.00 0.00 0.00 2.45 +0.02 42 0 592 0
30MAR27 175.00 C 0.00 0.00 0.00 2.25 +0.02 42 0 2,693 0
30MAR27 177.50 C 0.00 0.00 0.00 2.06 +0.01 42 0 606 0
30MAR27 180.00 C 0.00 0.00 0.00 1.89 +0.01 42 0 504 0
30MAR27 182.50 C 0.00 0.00 0.00 1.74 +0.02 42 0 348 0
30MAR27 185.00 C 0.00 0.00 0.00 1.59 +0.01 42 0 565 0
30MAR27 187.50 C 0.00 0.00 0.00 1.46 +0.01 42 0 699 0
30MAR27 190.00 C 0.00 0.00 0.00 1.34 +0.01 42 0 647 0
30MAR27 192.50 C 0.00 0.00 0.00 1.23 +0.01 42 0 976 0
30MAR27 195.00 C 0.00 0.00 0.00 1.12 +0.04 42 0 1,787 0
30MAR27 197.50 C 0.00 0.00 0.00 1.03 +0.01 42 0 641 0
30MAR27 200.00 C 1.78 1.78 1.78 0.94 0.00 42 2 472 +2
30MAR27 205.00 C 0.00 0.00 0.00 0.79 0.00 42 0 570 0
29JUN27 45.00 C 0.00 0.00 0.00 70.85 +0.07 63 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 69.93 +0.10 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 68.96 +0.05 61 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 67.96 -0.01 59 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 67.08 +0.04 60 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 66.16 +0.05 59 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 63.76 -0.02 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 61.62 +0.16 57 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 59.13 -0.02 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 56.84 -0.01 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 54.56 -0.03 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 52.41 +0.08 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 50.19 +0.07 50 0 0 0
29JUN27 70.00 C 47.31 47.31 47.31 48.02 +0.08 49 60 65 +60
29JUN27 72.50 C 0.00 0.00 0.00 45.81 +0.08 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 43.88 +0.15 48 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 41.75 +0.06 47 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 38.77 -0.92 42 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 37.85 +0.10 46 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 35.86 -0.02 45 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 34.10 +0.05 45 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 32.27 +0.04 44 0 109 0
29JUN27 92.50 C 0.00 0.00 0.00 30.58 -0.01 44 0 364 0
29JUN27 95.00 C 0.00 0.00 0.00 29.00 +0.16 44 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 27.37 +0.11 44 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 25.86 +0.01 43 0 2,699 0
29JUN27 102.50 C 0.00 0.00 0.00 24.45 +0.02 43 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 23.08 0.00 43 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 21.87 +0.08 43 0 480 0
29JUN27 110.00 C 0.00 0.00 0.00 20.63 +0.10 43 0 8,792 0
29JUN27 112.50 C 18.65 18.65 18.65 19.21 -0.16 43 30 576 +30
29JUN27 115.00 C 0.00 0.00 0.00 18.39 +0.11 43 500 1,417 +500
29JUN27 117.50 C 0.00 0.00 0.00 17.36 +0.12 43 0 2,191 0
29JUN27 120.00 C 0.00 0.00 0.00 16.33 +0.13 43 0 1,886 0
29JUN27 122.50 C 0.00 0.00 0.00 15.33 +0.12 43 0 559 0
29JUN27 125.00 C 0.00 0.00 0.00 14.45 +0.11 43 0 1,794 0
29JUN27 127.50 C 13.88 13.88 13.88 13.60 +0.11 43 30 502 -30
29JUN27 130.00 C 13.10 13.10 13.10 12.75 +0.11 43 1 2,596 -1
29JUN27 132.50 C 12.41 12.41 12.30 11.95 +0.09 43 2 229 -1
29JUN27 135.00 C 11.24 11.70 11.24 11.26 +0.09 43 31 372 +30
29JUN27 137.50 C 0.00 0.00 0.00 10.59 +0.09 43 0 232 0
29JUN27 140.00 C 10.60 10.60 10.60 9.91 +0.08 43 1 688 0
29JUN27 142.50 C 0.00 0.00 0.00 9.25 +0.07 43 0 297 0
29JUN27 145.00 C 0.00 0.00 0.00 8.72 +0.07 43 0 305 0
29JUN27 147.50 C 0.00 0.00 0.00 8.20 +0.06 43 0 197 0
29JUN27 150.00 C 8.60 8.60 8.60 7.68 +0.06 43 1 2,322 0
29JUN27 152.50 C 0.00 0.00 0.00 7.17 +0.07 43 0 308 0
29JUN27 155.00 C 0.00 0.00 0.00 6.71 +0.05 43 0 242 0
29JUN27 157.50 C 0.00 0.00 0.00 6.32 +0.05 43 0 787 0
29JUN27 160.00 C 0.00 0.00 0.00 5.93 +0.04 42 0 1,162 0
29JUN27 162.50 C 6.48 6.49 6.48 5.55 +0.05 42 2 233 +2
29JUN27 165.00 C 0.00 0.00 0.00 5.16 +0.05 42 0 388 0
29JUN27 167.50 C 0.00 0.00 0.00 4.83 +0.03 42 0 281 0
29JUN27 170.00 C 0.00 0.00 0.00 4.56 +0.04 42 0 374 0
29JUN27 172.50 C 0.00 0.00 0.00 4.28 +0.04 42 0 211 0
29JUN27 175.00 C 0.00 0.00 0.00 4.00 +0.03 42 0 140 0
29JUN27 177.50 C 0.00 0.00 0.00 3.72 +0.03 42 0 294 0
29JUN27 180.00 C 0.00 0.00 0.00 3.46 +0.02 42 0 131 0
29JUN27 182.50 C 0.00 0.00 0.00 3.27 +0.02 42 0 68 0
29JUN27 185.00 C 0.00 0.00 0.00 3.07 +0.02 42 0 196 0
29JUN27 187.50 C 0.00 0.00 0.00 2.88 +0.02 42 0 460 0
29JUN27 190.00 C 0.00 0.00 0.00 2.69 +0.03 42 0 432 0
29JUN27 192.50 C 0.00 0.00 0.00 2.49 +0.02 42 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 2.33 +0.02 42 0 437 0
29JUN27 197.50 C 3.42 3.42 3.42 2.20 +0.02 42 60 697 +60
29JUN27 200.00 C 3.36 3.36 3.36 2.07 +0.02 42 65 894 +65
29JUN27 205.00 C 0.00 0.00 0.00 1.81 +0.02 42 0 1,614 0
29SEP27 46.00 C 0.00 0.00 0.00 69.93 - 56 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 68.97 - 55 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 68.05 - 55 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 67.13 - 54 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 66.21 - 54 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 63.92 - 53 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 61.65 - 52 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 59.41 - 51 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 57.29 - 51 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 55.07 - 50 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 52.88 - 48 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 50.76 - 48 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 48.70 - 47 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 46.70 - 47 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 44.74 - 46 0 0 -
29SEP27 77.50 C 0.00 0.00 0.00 42.82 - 46 0 0 -
29SEP27 80.00 C 0.00 0.00 0.00 40.96 - 46 0 0 -
29SEP27 82.50 C 0.00 0.00 0.00 39.15 - 45 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 37.37 - 45 0 0 -
29SEP27 87.50 C 0.00 0.00 0.00 35.68 - 45 0 0 -
29SEP27 90.00 C 0.00 0.00 0.00 34.10 - 44 0 0 -
29SEP27 92.50 C 0.00 0.00 0.00 32.52 - 44 0 0 -
29SEP27 95.00 C 0.00 0.00 0.00 31.01 - 44 0 0 -
29SEP27 97.50 C 0.00 0.00 0.00 29.54 - 44 0 0 -
29SEP27 100.00 C 0.00 0.00 0.00 28.22 - 44 0 0 -
29SEP27 102.50 C 0.00 0.00 0.00 26.83 - 44 0 0 -
29SEP27 105.00 C 0.00 0.00 0.00 25.46 - 43 0 0 -
29SEP27 107.50 C 0.00 0.00 0.00 24.30 - 43 0 0 -
29SEP27 110.00 C 0.00 0.00 0.00 23.25 - 44 0 0 -
29SEP27 112.50 C 0.00 0.00 0.00 22.10 - 44 0 0 -
29SEP27 115.00 C 0.00 0.00 0.00 21.07 - 44 0 0 -
29SEP27 117.50 C 0.00 0.00 0.00 20.06 - 44 0 0 -
29SEP27 120.00 C 0.00 0.00 0.00 19.06 - 43 0 0 -
29SEP27 122.50 C 0.00 0.00 0.00 18.06 - 43 0 0 -
29SEP27 125.00 C 0.00 0.00 0.00 17.19 - 43 0 0 -
29SEP27 127.50 C 0.00 0.00 0.00 16.37 - 43 0 0 -
29SEP27 130.00 C 15.50 15.50 15.50 15.56 - 43 1 1 -
29SEP27 132.50 C 0.00 0.00 0.00 14.74 - 43 0 0 -
29SEP27 135.00 C 0.00 0.00 0.00 13.94 - 43 0 0 -
29SEP27 137.50 C 0.00 0.00 0.00 13.30 - 43 0 0 -
29SEP27 140.00 C 13.05 13.05 13.05 12.66 - 43 1 1 -
29SEP27 142.50 C 0.00 0.00 0.00 12.02 - 43 0 0 -
29SEP27 145.00 C 11.90 11.90 11.90 11.37 - 43 1 1 -
29SEP27 147.50 C 0.00 0.00 0.00 10.74 - 43 0 0 -
29SEP27 150.00 C 0.00 0.00 0.00 10.25 - 43 0 0 -
29SEP27 152.50 C 10.55 10.55 10.50 9.76 - 43 8 8 -
29SEP27 155.00 C 0.00 0.00 0.00 9.27 - 43 0 0 -
29SEP27 157.50 C 0.00 0.00 0.00 8.77 - 43 0 0 -
29SEP27 160.00 C 9.00 9.00 9.00 8.28 - 43 2 2 -
29SEP27 162.50 C 8.90 8.90 8.90 7.87 - 43 1 1 -
29SEP27 165.00 C 8.30 8.30 8.30 7.50 - 43 2 2 -
29SEP27 167.50 C 0.00 0.00 0.00 7.14 - 43 0 0 -
29SEP27 170.00 C 0.00 0.00 0.00 6.77 - 43 0 0 -
29SEP27 172.50 C 0.00 0.00 0.00 6.40 - 43 0 0 -
29SEP27 175.00 C 6.85 7.00 6.85 6.04 - 43 3 3 -
29SEP27 177.50 C 0.00 0.00 0.00 5.74 - 43 0 0 -
29SEP27 180.00 C 0.00 0.00 0.00 5.47 - 43 0 0 -
29SEP27 182.50 C 0.00 0.00 0.00 5.21 - 43 0 0 -
29SEP27 185.00 C 0.00 0.00 0.00 4.95 - 43 0 0 -
29SEP27 187.50 C 0.00 0.00 0.00 4.69 - 43 0 0 -
29SEP27 190.00 C 5.45 5.83 5.45 4.42 - 43 18 16 -
TOTAL CALL 49,705 1,010,048 +29,501
04SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
04SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
04SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
04SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0
04SEP26 100.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 44 0
04SEP26 101.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 201 0
04SEP26 102.00 P 0.07 0.07 0.07 0.01 -0.04 43 4 109 0
04SEP26 103.00 P 0.00 0.00 0.00 0.02 -0.05 43 0 223 0
04SEP26 104.00 P 0.15 0.15 0.15 0.04 -0.07 44 6 72 +6
04SEP26 105.00 P 0.22 0.23 0.16 0.06 -0.11 43 40 297 +30
04SEP26 106.00 P 0.15 0.18 0.15 0.10 -0.15 43 14 166 0
04SEP26 107.00 P 0.38 0.45 0.30 0.17 -0.20 43 14 93 +1
04SEP26 108.00 P 0.50 0.60 0.30 0.26 -0.23 43 157 661 +135
04SEP26 109.00 P 0.64 0.86 0.43 0.40 -0.28 43 74 568 +60
04SEP26 110.00 P 0.70 1.15 0.57 0.58 -0.34 43 458 1,084 +332
04SEP26 111.00 P 1.10 1.48 0.80 0.82 -0.37 43 343 574 +264
04SEP26 112.00 P 1.07 2.00 1.04 1.12 -0.41 43 1,001 702 +324
04SEP26 113.00 P 1.45 2.35 1.37 1.52 -0.41 43 480 756 +163
04SEP26 114.00 P 1.92 2.48 1.92 1.92 -0.53 42 368 676 0
04SEP26 115.00 P 2.45 3.60 2.37 2.48 -0.53 43 420 577 -42
04SEP26 116.00 P 0.00 0.00 0.00 3.12 -0.48 44 3 302 0
04SEP26 117.00 P 4.90 4.90 4.90 3.82 -0.54 44 5 348 0
04SEP26 118.00 P 5.09 5.20 5.09 4.62 -0.55 46 33 423 -27
04SEP26 119.00 P 0.00 0.00 0.00 5.32 -0.50 43 0 15 0
04SEP26 120.00 P 7.68 7.68 7.68 5.99 -0.66 36 28 122 -3
04SEP26 121.00 P 0.00 0.00 0.00 7.23 -0.46 51 0 0 0
04SEP26 122.00 P 0.00 0.00 0.00 7.94 -0.67 42 0 32 0
04SEP26 123.00 P 0.00 0.00 0.00 8.89 -0.39 43 0 1 0
04SEP26 124.00 P 0.00 0.00 0.00 9.85 -0.37 43 0 22 0
04SEP26 125.00 P 0.00 0.00 0.00 10.82 -0.35 42 0 1 0
04SEP26 126.00 P 0.00 0.00 0.00 11.81 -0.33 42 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 12.80 -0.32 0 0 0 0
04SEP26 128.00 P 0.00 0.00 0.00 13.80 -0.31 0 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 14.80 -0.30 0 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 15.80 -0.30 0 0 4 0
04SEP26 131.00 P 0.00 0.00 0.00 16.80 -0.30 0 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 17.80 -0.30 0 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 18.80 -0.30 0 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 19.80 -0.30 0 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 20.80 -0.30 0 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 22.12 +0.02 106 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 23.13 +0.03 110 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 24.13 +0.03 114 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 25.13 +0.03 117 0 0 0
04SEP26 140.00 P 0.00 0.00 0.00 26.13 +0.03 121 0 0 0
04SEP26 141.00 P 0.00 0.00 0.00 27.13 +0.03 124 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 28.12 +0.02 126 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 29.13 +0.03 130 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
11SEP26 95.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
11SEP26 96.00 P 0.00 0.00 0.00 0.02 - 41 0 0 -
11SEP26 97.00 P 0.00 0.00 0.00 0.03 - 41 0 0 -
11SEP26 98.00 P 0.00 0.00 0.00 0.04 - 40 0 0 -
11SEP26 99.00 P 0.13 0.13 0.13 0.06 - 41 4 4 -
11SEP26 100.00 P 0.21 0.23 0.19 0.09 - 41 11 9 -
11SEP26 101.00 P 0.25 0.25 0.21 0.12 - 40 202 202 -
11SEP26 102.00 P 0.29 0.31 0.26 0.17 - 40 80 80 -
11SEP26 103.00 P 0.43 0.46 0.41 0.24 - 40 76 75 -
11SEP26 104.00 P 0.55 0.59 0.38 0.33 - 40 227 219 -
11SEP26 105.00 P 0.75 0.75 0.46 0.43 - 40 81 80 -
11SEP26 106.00 P 0.86 0.86 0.58 0.57 - 40 66 42 -
11SEP26 107.00 P 1.01 1.01 0.68 0.70 - 39 245 205 -
11SEP26 108.00 P 1.15 1.32 0.92 0.90 - 40 77 64 -
11SEP26 109.00 P 1.70 1.70 1.14 1.15 - 40 114 73 -
11SEP26 110.00 P 1.75 2.00 1.40 1.41 - 39 142 100 -
11SEP26 111.00 P 2.15 2.15 2.12 1.74 - 40 85 85 -
11SEP26 112.00 P 2.46 2.46 2.07 2.09 - 39 137 137 -
11SEP26 113.00 P 3.45 3.45 2.80 2.58 - 40 117 117 -
11SEP26 114.00 P 3.60 3.60 3.00 3.05 - 40 7 7 -
11SEP26 115.00 P 3.91 3.91 3.91 3.60 - 40 1 1 -
11SEP26 116.00 P 0.00 0.00 0.00 4.17 - 40 0 0 -
11SEP26 117.00 P 0.00 0.00 0.00 4.83 - 41 0 0 -
11SEP26 118.00 P 0.00 0.00 0.00 5.32 - 38 0 0 -
11SEP26 119.00 P 0.00 0.00 0.00 6.10 - 39 0 0 -
11SEP26 120.00 P 8.10 8.10 8.10 7.02 - 42 25 25 -
11SEP26 121.00 P 0.00 0.00 0.00 7.68 - 40 0 0 -
11SEP26 122.00 P 0.00 0.00 0.00 8.66 - 43 0 0 -
11SEP26 123.00 P 0.00 0.00 0.00 9.63 - 45 0 0 -
11SEP26 124.00 P 0.00 0.00 0.00 10.29 - 41 0 0 -
11SEP26 125.00 P 0.00 0.00 0.00 11.28 - 44 0 0 -
11SEP26 126.00 P 0.00 0.00 0.00 12.12 - 42 0 0 -
11SEP26 127.00 P 0.00 0.00 0.00 12.98 - 40 0 0 -
11SEP26 128.00 P 0.00 0.00 0.00 13.92 - 40 0 0 -
11SEP26 129.00 P 0.00 0.00 0.00 14.88 - 40 0 0 -
11SEP26 130.00 P 0.00 0.00 0.00 15.85 - 40 0 0 -
11SEP26 131.00 P 0.00 0.00 0.00 16.83 - 40 0 0 -
11SEP26 132.00 P 0.00 0.00 0.00 17.82 - 40 0 0 -
11SEP26 133.00 P 0.00 0.00 0.00 18.81 - 40 0 0 -
11SEP26 134.00 P 0.00 0.00 0.00 20.27 - 66 0 0 -
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 107 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 105 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 102 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29SEP26 60.00 P 0.02 0.02 0.02 0.01 0.00 79 2 4,531 -2
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 391 0
29SEP26 65.00 P 0.05 0.05 0.02 0.01 0.00 70 68 1,156 -29
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 977 0
29SEP26 70.00 P 0.02 0.03 0.02 0.01 0.00 61 5 2,820 -5
29SEP26 72.50 P 0.03 0.03 0.03 0.01 0.00 57 2 1,737 -2
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3,631 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,056 0
29SEP26 80.00 P 0.07 0.07 0.05 0.01 0.00 45 440 2,882 +174
29SEP26 82.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 3,179 0
29SEP26 85.00 P 0.13 0.13 0.11 0.03 0.00 43 123 12,606 +123
29SEP26 87.50 P 0.18 0.19 0.14 0.05 -0.01 42 130 4,344 +100
29SEP26 90.00 P 0.25 0.26 0.20 0.09 -0.02 41 85 7,272 +29
29SEP26 92.50 P 0.36 0.36 0.28 0.17 -0.03 41 29 5,621 +12
29SEP26 95.00 P 0.50 0.51 0.41 0.31 -0.04 42 182 22,963 -8
29SEP26 97.50 P 0.67 0.75 0.58 0.52 -0.05 42 292 12,680 +135
29SEP26 100.00 P 0.48 1.09 0.48 0.82 -0.08 42 852 11,544 +262
29SEP26 102.50 P 1.38 1.55 1.21 1.22 -0.12 42 646 8,767 +347
29SEP26 105.00 P 1.87 2.18 1.71 1.73 -0.12 41 795 11,122 +522
29SEP26 107.50 P 2.50 2.97 2.43 2.43 -0.12 41 697 5,757 +311
29SEP26 110.00 P 3.20 4.00 3.20 3.32 -0.16 41 433 15,851 -49
29SEP26 112.50 P 4.60 5.05 4.36 4.40 -0.09 41 165 13,099 +43
29SEP26 115.00 P 6.38 6.58 5.61 5.69 -0.19 41 154 15,819 -59
29SEP26 117.50 P 7.75 7.79 7.75 7.19 -0.19 42 20 10,490 0
29SEP26 120.00 P 9.69 9.79 8.83 8.99 -0.13 44 500 19,693 -78
29SEP26 122.50 P 12.00 12.00 10.71 10.81 -0.13 44 48 8,269 -27
29SEP26 125.00 P 12.95 13.79 12.95 12.69 -0.18 44 79 11,724 -5
29SEP26 127.50 P 15.62 15.62 15.25 14.90 -0.26 46 55 9,240 -22
29SEP26 130.00 P 18.16 18.25 17.00 17.00 -0.23 46 173 28,199 -30
29SEP26 132.50 P 19.55 19.55 19.55 19.28 +0.19 48 1 3,804 0
29SEP26 135.00 P 22.08 22.08 22.08 21.58 -0.46 49 100 12,875 -7
29SEP26 137.50 P 0.00 0.00 0.00 23.94 -0.02 50 0 2,154 0
29SEP26 140.00 P 0.00 0.00 0.00 26.69 -0.07 58 0 10,873 0
29SEP26 142.50 P 0.00 0.00 0.00 29.09 +0.22 60 1 2,584 0
29SEP26 145.00 P 0.00 0.00 0.00 31.68 +0.42 65 0 8,463 0
29SEP26 147.50 P 0.00 0.00 0.00 34.02 +0.28 65 0 2,283 0
29SEP26 150.00 P 36.84 36.94 36.59 35.80 -1.24 0 179 5,674 -87
29SEP26 152.50 P 0.00 0.00 0.00 38.92 +0.22 70 0 1,896 0
29SEP26 155.00 P 0.00 0.00 0.00 41.13 +0.03 66 0 4,010 0
29SEP26 157.50 P 0.00 0.00 0.00 44.07 +0.47 78 0 930 0
29SEP26 160.00 P 0.00 0.00 0.00 46.13 +0.03 71 0 3,345 0
29SEP26 162.50 P 0.00 0.00 0.00 48.62 +0.02 73 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 51.13 +0.03 76 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 53.62 +0.02 78 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 56.12 +0.02 80 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 58.62 +0.02 83 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 61.12 +0.02 85 0 70 0
29SEP26 177.50 P 0.00 0.00 0.00 63.62 +0.02 88 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 66.12 +0.02 90 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 68.62 +0.02 92 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 71.12 +0.02 94 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 73.62 +0.02 96 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 76.12 +0.02 98 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 78.61 +0.01 100 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 81.11 +0.01 102 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 83.62 +0.02 104 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 86.12 +0.02 106 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 91.12 +0.02 110 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 96.12 +0.02 113 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 101.12 +0.02 117 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 106.10 0.00 120 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 111.12 +0.02 124 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 116.11 +0.01 127 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 121.11 +0.01 130 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 126.12 +0.02 134 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 131.11 +0.01 136 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 136.12 +0.02 140 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 141.11 +0.01 142 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 146.10 0.00 145 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 151.11 +0.01 148 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 156.04 -0.06 147 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 161.12 +0.02 154 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 166.12 +0.02 156 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 171.12 +0.02 159 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 176.12 +0.02 161 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 181.03 -0.07 159 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 186.11 +0.01 165 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,065 0
29OCT26 70.00 P 0.05 0.05 0.04 0.01 0.00 43 273 1,734 -73
29OCT26 72.50 P 0.08 0.08 0.07 0.02 0.00 43 102 1,434 -2
29OCT26 75.00 P 0.00 0.00 0.00 0.03 0.00 42 0 1,604 0
29OCT26 77.50 P 0.16 0.16 0.14 0.05 -0.01 41 180 1,041 +125
29OCT26 80.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 1,167 0
29OCT26 82.50 P 0.00 0.00 0.00 0.14 -0.02 41 0 1,937 0
29OCT26 85.00 P 0.48 0.48 0.38 0.23 -0.03 41 102 2,843 -91
29OCT26 87.50 P 0.60 0.60 0.60 0.36 -0.04 41 3 2,763 +3
29OCT26 90.00 P 0.80 0.80 0.69 0.54 -0.05 41 23 2,673 +13
29OCT26 92.50 P 1.05 1.05 0.88 0.80 -0.06 41 3 2,521 0
29OCT26 95.00 P 1.26 1.40 1.17 1.13 -0.08 41 284 2,822 +40
29OCT26 97.50 P 1.78 1.84 1.52 1.54 -0.06 41 1,129 5,818 +754
29OCT26 100.00 P 2.24 2.36 2.00 2.02 -0.11 41 296 11,463 +102
29OCT26 102.50 P 2.98 3.08 2.98 2.61 -0.13 40 63 6,925 +61
29OCT26 105.00 P 3.48 3.83 3.32 3.32 -0.16 40 1,330 6,511 +864
29OCT26 107.50 P 4.64 4.80 4.18 4.19 -0.14 40 352 7,959 +39
29OCT26 110.00 P 5.87 5.87 5.15 5.19 -0.15 40 427 8,501 +27
29OCT26 112.50 P 6.66 7.10 6.62 6.38 -0.19 40 209 6,959 +71
29OCT26 115.00 P 7.98 8.24 7.56 7.70 -0.17 41 159 8,028 +7
29OCT26 117.50 P 0.00 0.00 0.00 9.17 +0.06 41 0 3,771 0
29OCT26 120.00 P 11.13 11.13 11.13 10.83 +0.08 42 1 4,968 0
29OCT26 122.50 P 13.50 13.60 12.44 12.68 -0.04 43 53 768 +49
29OCT26 125.00 P 0.00 0.00 0.00 14.28 -0.23 42 0 1,739 0
29OCT26 127.50 P 0.00 0.00 0.00 15.98 -0.28 41 0 1,489 0
29OCT26 130.00 P 18.80 19.40 18.80 18.47 +0.65 44 4 3,408 -1
29OCT26 132.50 P 0.00 0.00 0.00 19.99 -0.29 41 0 216 0
29OCT26 135.00 P 0.00 0.00 0.00 22.64 -0.03 45 0 1,425 0
29OCT26 137.50 P 26.00 26.00 25.54 24.85 +0.01 46 33 34 0
29OCT26 140.00 P 0.00 0.00 0.00 27.10 0.00 46 0 1,007 0
29OCT26 142.50 P 0.00 0.00 0.00 29.36 0.00 47 0 7 0
29OCT26 145.00 P 0.00 0.00 0.00 31.68 0.00 47 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 34.02 +0.02 48 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 36.37 -0.67 48 0 66 0
29OCT26 152.50 P 0.00 0.00 0.00 38.92 +0.16 51 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 41.14 -0.01 49 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 44.07 +0.46 57 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 46.13 -0.13 53 0 104 0
29OCT26 162.50 P 0.00 0.00 0.00 48.62 +0.02 54 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 51.13 +0.03 56 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 53.62 +0.02 58 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 56.12 +0.02 60 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 58.62 +0.02 61 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 61.12 +0.02 63 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 63.62 +0.02 65 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 66.12 +0.02 66 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 68.62 +0.02 68 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 71.12 +0.02 69 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 73.62 +0.02 71 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 76.12 +0.02 73 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 78.61 +0.01 74 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 81.11 +0.01 75 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 83.62 +0.02 77 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 86.12 +0.02 78 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 91.12 +0.02 81 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 63 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 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 59 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 132 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 547 0
27NOV26 67.50 P 0.00 0.00 0.00 0.04 0.00 43 0 149 0
27NOV26 70.00 P 0.00 0.00 0.00 0.07 0.00 44 0 124 0
27NOV26 72.50 P 0.28 0.28 0.28 0.11 -0.01 43 65 322 +65
27NOV26 75.00 P 0.36 0.36 0.36 0.16 -0.02 43 65 608 +65
27NOV26 77.50 P 0.46 0.46 0.46 0.25 -0.02 43 65 381 +65
27NOV26 80.00 P 0.00 0.00 0.00 0.37 -0.03 43 0 419 0
27NOV26 82.50 P 0.75 0.75 0.75 0.54 -0.03 43 1 469 0
27NOV26 85.00 P 0.97 0.97 0.94 0.74 -0.05 43 256 396 +169
27NOV26 87.50 P 1.24 1.30 1.23 1.02 -0.05 43 17 1,809 +17
27NOV26 90.00 P 1.58 1.61 1.41 1.37 -0.07 43 162 907 +153
27NOV26 92.50 P 2.01 2.06 1.77 1.77 -0.07 43 176 998 +34
27NOV26 95.00 P 2.54 2.54 2.46 2.26 -0.04 43 188 3,019 +64
27NOV26 97.50 P 3.00 3.11 2.87 2.77 -0.07 43 142 1,759 +21
27NOV26 100.00 P 3.60 3.80 3.43 3.43 -0.08 43 125 3,222 +9
27NOV26 102.50 P 4.62 4.62 4.62 4.14 -0.14 42 30 837 -30
27NOV26 105.00 P 5.51 5.51 5.05 5.02 -0.11 42 2 5,026 -1
27NOV26 107.50 P 6.48 6.60 6.08 5.99 -0.13 42 204 2,396 +84
27NOV26 110.00 P 7.61 7.66 7.32 7.07 -0.11 42 124 8,926 -60
27NOV26 112.50 P 8.95 9.05 8.62 8.30 -0.13 42 360 3,501 -90
27NOV26 115.00 P 10.34 10.60 10.10 9.65 -0.21 42 64 5,175 +2
27NOV26 117.50 P 0.00 0.00 0.00 11.10 -0.13 43 0 2,698 0
27NOV26 120.00 P 13.17 13.17 13.17 12.69 -0.18 43 30 3,774 0
27NOV26 122.50 P 14.30 14.30 14.30 14.30 -0.27 43 1 2,374 +1
27NOV26 125.00 P 0.00 0.00 0.00 16.23 -0.06 44 0 10,072 0
27NOV26 127.50 P 18.46 18.46 18.46 17.85 -0.29 43 2 883 0
27NOV26 130.00 P 0.00 0.00 0.00 19.82 -0.32 44 0 2,301 0
27NOV26 132.50 P 0.00 0.00 0.00 21.95 +0.02 45 0 347 0
27NOV26 135.00 P 0.00 0.00 0.00 23.99 +0.03 46 0 146 0
27NOV26 137.50 P 26.49 26.49 26.49 26.09 +0.03 46 30 488 0
27NOV26 140.00 P 0.00 0.00 0.00 27.53 -0.64 42 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 30.36 -0.03 47 0 298 0
27NOV26 145.00 P 0.00 0.00 0.00 32.55 -0.02 47 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 34.78 -0.01 47 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 37.05 -0.02 47 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 39.35 -0.01 47 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 41.66 -0.02 48 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 44.07 +0.06 48 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 46.28 -0.09 47 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 48.65 -0.11 47 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 51.13 -0.09 48 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 53.62 -0.01 49 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 56.12 +0.01 51 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 58.62 +0.02 52 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 61.12 +0.02 54 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 63.62 +0.02 55 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 66.12 +0.02 57 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 68.62 +0.02 58 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 71.12 +0.02 59 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 73.62 +0.02 61 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 76.12 +0.02 62 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 78.61 +0.01 63 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 81.11 +0.01 64 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 83.62 +0.02 66 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 86.12 +0.02 67 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 91.12 +0.02 69 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 0.00 43 0 9,266 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 0.00 43 0 5,717 0
30DEC26 65.00 P 0.25 0.25 0.25 0.08 0.00 43 2 3,239 0
30DEC26 67.50 P 0.00 0.00 0.00 0.12 -0.01 43 0 838 0
30DEC26 70.00 P 0.00 0.00 0.00 0.18 -0.01 43 0 931 0
30DEC26 72.50 P 0.51 0.51 0.51 0.26 -0.02 42 12 587 0
30DEC26 75.00 P 0.67 0.69 0.65 0.38 -0.02 42 197 1,595 +195
30DEC26 77.50 P 0.78 0.78 0.78 0.53 -0.03 43 3 1,768 +3
30DEC26 80.00 P 0.98 0.98 0.97 0.73 -0.03 43 13 4,892 +13
30DEC26 82.50 P 1.22 1.22 1.22 0.99 -0.04 43 2 4,492 +2
30DEC26 85.00 P 1.56 1.56 1.45 1.28 -0.06 43 10 11,126 0
30DEC26 87.50 P 1.87 1.87 1.87 1.68 -0.06 43 65 6,926 +65
30DEC26 90.00 P 2.38 2.38 2.16 2.11 -0.08 43 96 7,450 +75
30DEC26 92.50 P 2.82 2.88 2.77 2.61 -0.06 43 126 4,914 +96
30DEC26 95.00 P 3.40 3.40 3.18 3.14 -0.06 42 107 12,578 +32
30DEC26 97.50 P 4.10 4.18 3.99 3.78 -0.03 42 38 4,511 +31
30DEC26 100.00 P 4.80 4.89 4.51 4.49 -0.11 42 38 22,107 +30
30DEC26 102.50 P 5.81 5.82 5.59 5.32 -0.09 42 451 4,870 +60
30DEC26 105.00 P 6.55 6.56 6.30 6.24 -0.16 42 47 12,974 +27
30DEC26 107.50 P 7.72 7.81 7.70 7.28 -0.10 42 151 8,040 +107
30DEC26 110.00 P 8.90 9.10 8.40 8.43 -0.17 42 213 13,125 +19
30DEC26 112.50 P 10.19 10.26 10.01 9.68 -0.12 42 1,593 7,733 +1,562
30DEC26 115.00 P 0.00 0.00 0.00 11.04 -0.14 42 0 15,667 0
30DEC26 117.50 P 0.00 0.00 0.00 12.50 -0.15 42 0 8,443 0
30DEC26 120.00 P 0.00 0.00 0.00 14.06 -0.19 43 5,555 19,728 +1,900
30DEC26 122.50 P 0.00 0.00 0.00 15.70 -0.19 43 0 8,719 0
30DEC26 125.00 P 18.40 18.40 17.87 17.35 -0.30 43 61 15,882 -61
30DEC26 127.50 P 0.00 0.00 0.00 19.16 -0.24 43 0 8,936 0
30DEC26 130.00 P 0.00 0.00 0.00 21.04 -0.19 43 0 18,496 0
30DEC26 132.50 P 0.00 0.00 0.00 22.95 -0.21 44 0 5,519 0
30DEC26 135.00 P 0.00 0.00 0.00 25.07 -0.04 45 0 7,020 0
30DEC26 137.50 P 0.00 0.00 0.00 26.16 -0.95 41 0 2,586 0
30DEC26 140.00 P 0.00 0.00 0.00 29.16 0.00 45 0 3,238 0
30DEC26 142.50 P 0.00 0.00 0.00 31.26 -0.01 45 1 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 33.41 -0.03 46 0 8,386 0
30DEC26 147.50 P 0.00 0.00 0.00 35.45 -0.17 45 0 1,042 0
30DEC26 150.00 P 38.60 38.60 38.60 37.76 -0.29 46 1 6,610 0
30DEC26 152.50 P 0.00 0.00 0.00 40.00 -0.02 46 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 42.18 -0.11 46 0 3,387 0
30DEC26 157.50 P 0.00 0.00 0.00 44.47 -0.16 46 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 46.77 -0.10 46 0 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 49.08 -0.12 46 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 51.43 -0.10 46 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 54.37 +0.47 51 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 56.77 +0.28 52 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 58.68 -0.01 47 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 61.12 -0.04 48 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 63.62 +0.01 49 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 66.12 -0.14 50 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 68.62 +0.02 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 71.12 +0.02 53 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 73.62 +0.02 54 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 76.12 +0.02 55 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 78.61 +0.01 56 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 81.11 +0.01 57 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 83.62 +0.02 58 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 86.12 +0.02 59 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 91.12 +0.02 61 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 96.12 +0.02 63 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 101.12 +0.02 65 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 106.10 0.00 67 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 111.12 +0.02 69 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 116.11 +0.01 71 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 121.11 +0.01 72 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 126.12 +0.02 74 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 131.11 +0.01 76 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 136.12 +0.02 78 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 141.11 +0.01 79 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 146.10 0.00 81 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 151.11 +0.01 82 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 156.04 -0.06 83 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 161.12 +0.02 85 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 166.12 +0.02 87 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 171.12 +0.02 88 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 176.12 +0.02 90 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 181.03 -0.07 89 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 186.11 +0.01 92 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 35 0
30MAR27 48.00 P 0.00 0.00 0.00 0.02 0.00 42 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.04 0.00 43 0 30 0
30MAR27 52.50 P 0.00 0.00 0.00 0.06 0.00 43 0 60 0
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 0.14 0.00 42 0 145 0
30MAR27 60.00 P 0.00 0.00 0.00 0.20 -0.01 42 0 2,884 0
30MAR27 62.50 P 0.00 0.00 0.00 0.29 -0.01 42 0 1,055 0
30MAR27 65.00 P 0.78 0.78 0.78 0.41 -0.01 42 3 725 0
30MAR27 67.50 P 0.95 0.95 0.93 0.55 -0.01 42 5 717 +3
30MAR27 70.00 P 1.15 1.15 1.12 0.74 -0.02 42 9 715 0
30MAR27 72.50 P 0.00 0.00 0.00 0.95 -0.03 42 0 3,975 0
30MAR27 75.00 P 0.00 0.00 0.00 1.24 -0.03 42 0 1,349 0
30MAR27 77.50 P 0.00 0.00 0.00 1.54 -0.05 42 0 895 0
30MAR27 80.00 P 0.00 0.00 0.00 1.95 -0.04 42 0 7,825 0
30MAR27 82.50 P 0.00 0.00 0.00 2.36 -0.05 42 0 1,992 0
30MAR27 85.00 P 3.16 3.16 2.93 2.90 -0.06 42 156 3,468 +150
30MAR27 87.50 P 3.68 3.68 3.67 3.45 -0.03 43 95 2,746 +30
30MAR27 90.00 P 4.15 4.29 4.15 4.03 -0.09 42 132 13,038 0
30MAR27 92.50 P 4.97 4.99 4.66 4.66 -0.08 42 195 2,121 -171
30MAR27 95.00 P 5.79 5.79 5.67 5.38 -0.08 42 77 6,827 +77
30MAR27 97.50 P 0.00 0.00 0.00 6.17 -0.09 41 0 2,656 0
30MAR27 100.00 P 7.45 7.45 7.30 7.04 -0.06 42 73 9,051 +2
30MAR27 102.50 P 0.00 0.00 0.00 7.98 -0.14 41 0 3,140 0
30MAR27 105.00 P 9.53 9.55 9.53 9.00 -0.11 41 120 7,387 -56
30MAR27 107.50 P 0.00 0.00 0.00 10.11 -0.14 41 0 3,099 0
30MAR27 110.00 P 11.84 11.84 11.84 11.31 -0.16 41 60 9,107 0
30MAR27 112.50 P 13.33 13.33 13.33 12.59 -0.16 41 60 3,996 +60
30MAR27 115.00 P 0.00 0.00 0.00 13.98 -0.13 41 0 12,169 0
30MAR27 117.50 P 15.42 15.45 15.42 15.45 -0.14 41 100 4,754 +35
30MAR27 120.00 P 0.00 0.00 0.00 16.93 -0.15 41 0 10,861 0
30MAR27 122.50 P 19.30 19.30 19.30 18.57 -0.16 42 2 6,323 +2
30MAR27 125.00 P 0.00 0.00 0.00 20.22 -0.18 42 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 22.09 0.00 43 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 23.87 +0.01 43 0 9,982 0
30MAR27 132.50 P 0.00 0.00 0.00 25.72 +0.01 43 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 27.52 -0.15 43 0 3,274 0
30MAR27 137.50 P 0.00 0.00 0.00 29.43 -0.09 43 0 473 0
30MAR27 140.00 P 0.00 0.00 0.00 31.44 -0.02 44 0 1,682 0
30MAR27 142.50 P 0.00 0.00 0.00 33.40 -0.09 43 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 35.50 -0.01 44 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 37.48 -0.11 44 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 39.50 -0.15 44 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 41.62 -0.14 44 0 280 0
30MAR27 155.00 P 0.00 0.00 0.00 43.78 -0.14 44 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 46.08 -0.01 44 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 48.29 +0.01 45 0 157 0
30MAR27 162.50 P 0.00 0.00 0.00 50.44 -0.06 44 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 52.57 -0.16 44 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 54.82 -0.18 44 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 57.17 -0.11 44 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 59.54 -0.03 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 62.03 +0.17 46 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 64.21 +0.03 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 66.71 +0.18 46 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 68.93 +0.02 45 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 71.49 +0.20 46 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 73.73 +0.04 45 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 76.13 +0.01 45 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 78.61 -0.20 46 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 81.11 -0.01 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 83.62 -0.01 48 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 86.12 +0.02 48 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 91.12 +0.02 50 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.07 0.00 42 0 231 0
29JUN27 46.00 P 0.00 0.00 0.00 0.08 0.00 42 0 36 0
29JUN27 47.00 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.11 0.00 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 0.16 0.00 42 0 313 0
29JUN27 52.50 P 0.00 0.00 0.00 0.22 -0.01 42 0 369 0
29JUN27 55.00 P 0.00 0.00 0.00 0.32 -0.01 42 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.44 -0.01 42 0 285 0
29JUN27 60.00 P 1.16 1.16 1.16 0.59 -0.01 42 89 91 +15
29JUN27 62.50 P 0.00 0.00 0.00 0.78 -0.02 42 0 80 0
29JUN27 65.00 P 1.55 1.55 1.50 0.99 -0.02 42 85 150 +85
29JUN27 67.50 P 0.00 0.00 0.00 1.28 -0.02 42 0 1,422 0
29JUN27 70.00 P 0.00 0.00 0.00 1.58 -0.03 42 0 3,308 0
29JUN27 72.50 P 0.00 0.00 0.00 1.96 -0.04 42 0 799 0
29JUN27 75.00 P 0.00 0.00 0.00 2.38 -0.03 42 0 711 0
29JUN27 77.50 P 0.00 0.00 0.00 2.85 -0.05 42 0 724 0
29JUN27 80.00 P 3.60 3.75 3.60 3.40 -0.05 42 6 563 -2
29JUN27 82.50 P 4.10 4.10 4.10 3.96 -0.05 42 65 489 0
29JUN27 85.00 P 0.00 0.00 0.00 4.61 -0.05 42 0 6,775 0
29JUN27 87.50 P 0.00 0.00 0.00 5.20 -0.08 42 0 3,331 0
29JUN27 90.00 P 0.00 0.00 0.00 5.93 -0.10 42 0 1,190 0
29JUN27 92.50 P 0.00 0.00 0.00 6.69 -0.10 42 0 783 0
29JUN27 95.00 P 7.92 7.92 7.92 7.52 -0.11 41 65 6,026 0
29JUN27 97.50 P 0.00 0.00 0.00 8.42 -0.07 41 0 1,425 0
29JUN27 100.00 P 0.00 0.00 0.00 9.41 -0.10 41 0 10,413 0
29JUN27 102.50 P 0.00 0.00 0.00 10.44 -0.10 41 0 1,728 0
29JUN27 105.00 P 0.00 0.00 0.00 11.52 -0.12 41 0 2,742 0
29JUN27 107.50 P 12.80 12.80 12.80 12.73 -0.13 41 2 916 -2
29JUN27 110.00 P 14.55 14.55 14.05 13.95 -0.12 41 96 6,165 -31
29JUN27 112.50 P 15.87 15.87 15.33 15.20 -0.10 41 31 1,969 +30
29JUN27 115.00 P 17.28 17.28 17.28 16.58 -0.12 41 780 1,721 +400
29JUN27 117.50 P 0.00 0.00 0.00 18.01 -0.10 41 0 3,750 0
29JUN27 120.00 P 20.26 20.26 20.26 19.43 -0.22 41 1 2,098 +1
29JUN27 122.50 P 0.00 0.00 0.00 21.10 -0.11 41 0 351 0
29JUN27 125.00 P 0.00 0.00 0.00 22.71 -0.14 41 0 4,010 0
29JUN27 127.50 P 0.00 0.00 0.00 24.38 -0.22 41 0 804 0
29JUN27 130.00 P 27.00 27.00 26.50 26.12 -0.49 41 4 599 +2
29JUN27 132.50 P 0.00 0.00 0.00 28.03 -0.04 42 0 383 0
29JUN27 135.00 P 0.00 0.00 0.00 29.79 -0.13 42 0 176 0
29JUN27 137.50 P 0.00 0.00 0.00 31.78 0.00 42 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 33.54 -0.13 42 0 227 0
29JUN27 142.50 P 0.00 0.00 0.00 35.46 -0.16 42 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 37.43 -0.14 42 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 39.41 -0.16 42 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 41.58 0.00 43 0 142 0
29JUN27 152.50 P 0.00 0.00 0.00 43.61 -0.03 43 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 45.70 +0.02 43 0 8 0
29JUN27 157.50 P 0.00 0.00 0.00 47.78 0.00 43 0 195 0
29JUN27 160.00 P 0.00 0.00 0.00 49.90 -0.02 43 0 124 0
29JUN27 162.50 P 0.00 0.00 0.00 52.04 -0.02 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 54.19 0.00 43 0 269 0
29JUN27 167.50 P 0.00 0.00 0.00 56.38 -0.01 44 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 58.52 -0.07 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 60.80 0.00 44 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 63.04 +0.01 44 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 65.28 +0.03 44 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 67.55 -0.11 44 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 69.83 +0.02 44 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 72.10 -0.02 44 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 74.42 -0.01 44 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 76.76 +0.02 44 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 79.12 +0.02 44 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 81.49 +0.08 44 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 83.89 +0.04 44 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 86.30 +0.02 44 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 91.14 +0.03 44 0 2 0
29SEP27 46.00 P 0.63 0.66 0.63 0.21 - 43 51 51 -
29SEP27 47.00 P 0.00 0.00 0.00 0.24 - 42 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 0.28 - 42 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 0.32 - 42 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 0.36 - 42 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 0.50 - 42 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 0.65 - 42 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 0.87 - 43 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 1.09 - 43 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 1.39 - 43 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 1.70 - 43 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 2.08 - 43 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 2.52 - 43 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 2.96 - 43 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 3.53 - 43 0 0 -
29SEP27 77.50 P 0.00 0.00 0.00 4.11 - 43 0 0 -
29SEP27 80.00 P 4.85 4.85 4.80 4.72 - 43 4 4 -
29SEP27 82.50 P 0.00 0.00 0.00 5.33 - 42 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 5.88 - 42 0 0 -
29SEP27 87.50 P 0.00 0.00 0.00 6.71 - 42 0 0 -
29SEP27 90.00 P 0.00 0.00 0.00 7.50 - 42 0 0 -
29SEP27 92.50 P 0.00 0.00 0.00 8.37 - 42 0 0 -
29SEP27 95.00 P 0.00 0.00 0.00 9.29 - 42 0 0 -
29SEP27 97.50 P 0.00 0.00 0.00 10.33 - 41 0 0 -
29SEP27 100.00 P 11.20 11.20 11.20 11.38 - 41 1 1 -
29SEP27 102.50 P 12.30 12.30 12.30 12.44 - 41 2 2 -
29SEP27 105.00 P 13.45 13.45 13.45 13.63 - 41 1 1 -
29SEP27 107.50 P 0.00 0.00 0.00 14.87 - 41 0 0 -
29SEP27 110.00 P 0.00 0.00 0.00 16.11 - 41 5 5 -
29SEP27 112.50 P 0.00 0.00 0.00 17.36 - 41 0 0 -
29SEP27 115.00 P 0.00 0.00 0.00 18.77 - 41 0 0 -
29SEP27 117.50 P 20.40 20.40 20.40 20.20 - 41 4 4 -
29SEP27 120.00 P 0.00 0.00 0.00 21.63 - 41 0 0 -
29SEP27 122.50 P 0.00 0.00 0.00 23.14 - 41 0 0 -
29SEP27 125.00 P 0.00 0.00 0.00 24.78 - 41 0 0 -
29SEP27 127.50 P 0.00 0.00 0.00 26.40 - 41 0 0 -
29SEP27 130.00 P 0.00 0.00 0.00 28.11 - 41 0 0 -
29SEP27 132.50 P 0.00 0.00 0.00 29.84 - 41 0 0 -
29SEP27 135.00 P 0.00 0.00 0.00 31.92 - 42 0 0 -
29SEP27 137.50 P 0.00 0.00 0.00 33.77 - 42 0 0 -
29SEP27 140.00 P 0.00 0.00 0.00 35.64 - 42 0 0 -
29SEP27 142.50 P 0.00 0.00 0.00 37.53 - 42 0 0 -
29SEP27 145.00 P 0.00 0.00 0.00 39.44 - 42 0 0 -
29SEP27 147.50 P 0.00 0.00 0.00 41.32 - 42 0 0 -
29SEP27 150.00 P 0.00 0.00 0.00 43.30 - 42 0 0 -
29SEP27 152.50 P 0.00 0.00 0.00 45.29 - 42 0 0 -
29SEP27 155.00 P 0.00 0.00 0.00 47.31 - 43 0 0 -
29SEP27 157.50 P 0.00 0.00 0.00 49.35 - 43 0 0 -
29SEP27 160.00 P 0.00 0.00 0.00 51.49 - 43 0 0 -
29SEP27 162.50 P 0.00 0.00 0.00 53.58 - 43 0 0 -
29SEP27 165.00 P 0.00 0.00 0.00 55.68 - 43 0 0 -
29SEP27 167.50 P 0.00 0.00 0.00 57.81 - 43 0 0 -
29SEP27 170.00 P 0.00 0.00 0.00 59.95 - 43 0 0 -
29SEP27 172.50 P 0.00 0.00 0.00 62.10 - 43 0 0 -
29SEP27 175.00 P 0.00 0.00 0.00 64.29 - 43 0 0 -
29SEP27 177.50 P 0.00 0.00 0.00 66.40 - 43 0 0 -
29SEP27 180.00 P 0.00 0.00 0.00 68.68 - 43 0 0 -
29SEP27 182.50 P 0.00 0.00 0.00 70.90 - 43 0 0 -
29SEP27 185.00 P 0.00 0.00 0.00 72.96 - 43 0 0 -
29SEP27 187.50 P 0.00 0.00 0.00 75.32 - 43 0 0 -
29SEP27 190.00 P 0.00 0.00 0.00 77.67 - 43 0 0 -
TOTAL PUT 29,697 1,026,315 +10,233
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$ 8.570
29SEP26 4.70 C 0.00 0.00 0.00 3.87 -0.20 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.77 -0.20 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.67 -0.20 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.57 -0.20 0 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.32 -0.20 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.07 -0.20 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.82 -0.20 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.57 -0.20 0 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.32 -0.20 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.08 -0.19 70 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.83 -0.19 62 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.58 -0.19 54 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.33 -0.19 46 0 183 0
29SEP26 7.50 C 0.00 0.00 0.00 1.09 -0.19 46 0 241 0
29SEP26 7.75 C 0.00 0.00 0.00 0.86 -0.19 44 0 471 0
29SEP26 8.00 C 0.00 0.00 0.00 0.66 -0.17 45 0 319 0
29SEP26 8.25 C 0.53 0.53 0.53 0.49 -0.14 45 20 476 0
29SEP26 8.50 C 0.31 0.33 0.31 0.35 -0.13 44 39 397 -20
29SEP26 8.75 C 0.23 0.27 0.22 0.25 -0.10 45 105 318 +16
29SEP26 9.00 C 0.20 0.20 0.16 0.17 -0.08 44 66 681 +20
29SEP26 9.25 C 0.12 0.12 0.12 0.11 -0.06 43 91 364 +91
29SEP26 9.50 C 0.09 0.10 0.09 0.08 -0.04 45 15 618 +5
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.03 44 0 583 0
29SEP26 10.00 C 0.04 0.04 0.04 0.04 -0.02 46 55 229 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 379 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 438 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,092 0
29SEP26 12.00 C 0.02 0.02 0.02 0.01 0.00 61 5 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 103 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 107 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 111 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 121 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 124 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.57 -0.20 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.32 -0.20 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.07 -0.20 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.82 -0.20 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.57 -0.20 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.33 -0.19 63 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.08 -0.19 57 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.83 -0.19 50 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.59 -0.19 50 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.36 -0.17 49 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 1.13 -0.17 45 0 45 0
29OCT26 7.75 C 0.00 0.00 0.00 0.94 -0.17 46 0 113 0
29OCT26 8.00 C 0.00 0.00 0.00 0.80 -0.13 48 0 230 0
29OCT26 8.25 C 0.65 0.65 0.65 0.66 -0.12 48 75 338 +48
29OCT26 8.50 C 0.00 0.00 0.00 0.54 -0.11 47 0 393 0
29OCT26 8.75 C 0.00 0.00 0.00 0.44 -0.10 47 0 288 0
29OCT26 9.00 C 0.37 0.37 0.34 0.36 -0.08 47 18 319 -3
29OCT26 9.25 C 0.30 0.30 0.30 0.29 -0.07 47 5 323 0
29OCT26 9.50 C 0.00 0.00 0.00 0.23 -0.06 47 0 143 0
29OCT26 9.75 C 0.00 0.00 0.00 0.18 -0.06 46 0 92 0
29OCT26 10.00 C 0.15 0.17 0.15 0.14 -0.05 46 6 71 0
29OCT26 10.50 C 0.11 0.11 0.11 0.09 -0.03 47 19 33 +5
29OCT26 11.00 C 0.08 0.08 0.08 0.05 -0.02 46 1 121 +1
29OCT26 11.50 C 0.05 0.05 0.05 0.03 -0.02 46 1 136 +1
29OCT26 12.00 C 0.04 0.04 0.04 0.02 -0.01 47 5 509 +5
27NOV26 5.75 C 0.00 0.00 0.00 2.84 -0.18 72 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.59 -0.18 66 0 10 0
27NOV26 6.25 C 0.00 0.00 0.00 2.34 -0.18 59 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.09 -0.18 54 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.84 -0.19 48 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.63 -0.16 50 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.42 -0.13 49 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.24 -0.12 49 0 15 0
27NOV26 7.75 C 0.00 0.00 0.00 1.05 -0.14 46 0 15 0
27NOV26 8.00 C 0.00 0.00 0.00 0.92 -0.12 47 0 15 0
27NOV26 8.25 C 0.00 0.00 0.00 0.80 -0.12 48 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.69 -0.10 47 0 35 0
27NOV26 8.75 C 0.00 0.00 0.00 0.59 -0.10 47 0 253 0
27NOV26 9.00 C 0.00 0.00 0.00 0.51 -0.09 48 0 68 0
27NOV26 9.25 C 0.44 0.44 0.44 0.43 -0.08 47 2 31 +2
27NOV26 9.50 C 0.00 0.00 0.00 0.36 -0.08 47 0 49 0
27NOV26 9.75 C 0.00 0.00 0.00 0.31 -0.06 47 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.25 -0.06 47 0 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.18 -0.04 47 0 45 0
27NOV26 11.00 C 0.00 0.00 0.00 0.12 -0.03 47 0 172 0
27NOV26 11.50 C 0.00 0.00 0.00 0.08 -0.03 47 0 105 0
27NOV26 12.00 C 0.09 0.09 0.09 0.06 -0.02 48 1 251 +1
30DEC26 5.00 C 0.00 0.00 0.00 3.58 -0.19 76 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.34 -0.18 74 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.08 -0.19 64 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.84 -0.18 63 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.59 -0.18 57 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.34 -0.18 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.11 -0.17 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.89 -0.14 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.70 -0.12 50 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.50 -0.13 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.34 -0.12 48 0 15 0
30DEC26 7.75 C 1.21 1.21 1.21 1.19 -0.15 47 15 15 +15
30DEC26 8.00 C 0.00 0.00 0.00 1.07 -0.12 48 0 25 0
30DEC26 8.25 C 0.00 0.00 0.00 0.94 -0.12 47 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.84 -0.09 48 0 130 0
30DEC26 8.75 C 0.00 0.00 0.00 0.74 -0.05 48 0 226 0
30DEC26 9.00 C 0.00 0.00 0.00 0.65 -0.08 47 0 149 0
30DEC26 9.25 C 0.00 0.00 0.00 0.57 -0.07 48 0 91 0
30DEC26 9.50 C 0.00 0.00 0.00 0.50 -0.06 47 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.43 -0.06 47 0 31 0
30DEC26 10.00 C 0.41 0.41 0.41 0.38 -0.05 47 2 43 0
30DEC26 10.50 C 0.00 0.00 0.00 0.29 -0.03 48 0 588 0
30DEC26 11.00 C 0.00 0.00 0.00 0.21 -0.03 47 0 286 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 -0.02 48 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 -0.01 48 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 -0.01 48 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 0.00 48 0 75 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 49 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 49 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 48 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 54 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 3.59 -0.18 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.34 -0.18 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.09 -0.18 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.86 -0.17 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.64 -0.15 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.44 -0.16 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.26 -0.15 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.09 -0.14 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.93 -0.13 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.78 -0.13 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.65 -0.11 49 0 152 0
30MAR27 7.75 C 0.00 0.00 0.00 1.52 -0.13 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.39 -0.10 48 0 45 0
30MAR27 8.25 C 0.00 0.00 0.00 1.28 -0.12 49 0 5 0
30MAR27 8.50 C 0.00 0.00 0.00 1.17 -0.10 48 0 125 0
30MAR27 8.75 C 0.00 0.00 0.00 1.08 -0.09 49 0 80 0
30MAR27 9.00 C 0.00 0.00 0.00 1.00 -0.06 49 0 128 0
30MAR27 9.25 C 0.00 0.00 0.00 0.92 -0.07 49 0 86 0
30MAR27 9.50 C 0.00 0.00 0.00 0.83 -0.07 49 0 45 0
30MAR27 9.75 C 0.00 0.00 0.00 0.76 -0.06 49 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 0.70 -0.05 49 0 20 0
30MAR27 10.50 C 0.00 0.00 0.00 0.58 -0.04 49 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.47 -0.05 48 0 53 0
30MAR27 11.50 C 0.00 0.00 0.00 0.39 -0.04 48 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.32 -0.03 48 0 29 0
30MAR27 12.50 C 0.00 0.00 0.00 0.27 -0.02 48 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.22 -0.01 48 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 -0.01 48 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.01 48 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 0.00 49 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 0.00 49 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 0.00 49 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 0.00 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 0.00 49 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 0.00 48 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 0.00 47 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.62 -0.15 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.41 -0.13 54 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.19 -0.16 52 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.02 -0.14 52 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.83 -0.14 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.65 -0.14 50 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.49 -0.13 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.32 -0.14 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.18 -0.12 50 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.04 -0.12 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.92 -0.10 50 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.79 -0.13 49 0 100 0
29JUN27 8.00 C 1.60 1.60 1.60 1.66 -0.13 49 15 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.55 -0.11 49 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.46 -0.07 49 0 215 0
29JUN27 8.75 C 1.38 1.38 1.38 1.34 -0.08 48 15 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.20 -0.14 47 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.17 -0.06 49 0 30 0
29JUN27 9.50 C 1.08 1.10 1.08 1.08 -0.07 48 21 21 +21
29JUN27 9.75 C 0.00 0.00 0.00 1.03 -0.07 49 0 63 0
29JUN27 10.00 C 0.96 0.97 0.96 0.94 -0.08 48 24 125 +15
29JUN27 10.50 C 0.83 0.83 0.83 0.82 -0.06 48 6 22 +6
29JUN27 11.00 C 0.74 0.74 0.74 0.72 -0.07 49 6 99 0
29JUN27 11.50 C 0.00 0.00 0.00 0.63 -0.02 49 0 24 0
29JUN27 12.00 C 0.54 0.54 0.54 0.54 -0.02 49 5 10 +5
29JUN27 12.50 C 0.00 0.00 0.00 0.47 -0.02 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.40 -0.02 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 0.26 -0.03 48 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 0.19 -0.03 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.17 -0.02 48 0 77 0
29SEP27 6.50 C 0.00 0.00 0.00 2.59 - 47 0 0 -
29SEP27 6.75 C 0.00 0.00 0.00 2.44 - 47 0 0 -
29SEP27 7.00 C 0.00 0.00 0.00 2.30 - 47 0 0 -
29SEP27 7.25 C 0.00 0.00 0.00 2.17 - 47 0 0 -
29SEP27 7.50 C 0.00 0.00 0.00 2.05 - 47 0 0 -
29SEP27 7.75 C 0.00 0.00 0.00 1.94 - 47 0 0 -
29SEP27 8.00 C 0.00 0.00 0.00 1.83 - 47 0 0 -
29SEP27 8.25 C 0.00 0.00 0.00 1.72 - 47 0 0 -
29SEP27 8.50 C 0.00 0.00 0.00 1.63 - 47 0 0 -
29SEP27 8.75 C 0.00 0.00 0.00 1.54 - 47 0 0 -
29SEP27 9.00 C 0.00 0.00 0.00 1.45 - 48 0 0 -
29SEP27 9.25 C 0.00 0.00 0.00 1.37 - 48 0 0 -
29SEP27 9.50 C 0.00 0.00 0.00 1.30 - 48 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 1.22 - 48 0 0 -
29SEP27 10.00 C 0.00 0.00 0.00 1.16 - 48 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 1.04 - 48 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 0.92 - 48 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 0.82 - 48 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 0.74 - 49 0 0 -
TOTAL CALL 638 26,205 +234
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 82 0
29SEP26 6.25 P 0.01 0.01 0.01 0.01 0.00 50 30 146 +30
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 269 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 44 0 151 0
29SEP26 7.00 P 0.05 0.05 0.05 0.04 +0.01 44 40 238 +38
29SEP26 7.25 P 0.00 0.00 0.00 0.08 +0.02 45 0 211 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 +0.02 44 0 653 0
29SEP26 7.75 P 0.18 0.22 0.18 0.19 +0.04 43 52 530 +50
29SEP26 8.00 P 0.26 0.32 0.26 0.29 +0.06 44 107 1,355 -50
29SEP26 8.25 P 0.42 0.42 0.41 0.40 +0.08 44 56 507 -4
29SEP26 8.50 P 0.55 0.55 0.52 0.53 +0.09 42 113 650 +113
29SEP26 8.75 P 0.61 0.61 0.61 0.69 +0.10 42 56 149 -44
29SEP26 9.00 P 0.00 0.00 0.00 0.88 +0.11 42 0 195 0
29SEP26 9.25 P 0.00 0.00 0.00 1.09 +0.17 43 0 166 0
29SEP26 9.50 P 1.35 1.35 1.31 1.28 +0.13 38 60 50 -55
29SEP26 9.75 P 0.00 0.00 0.00 1.51 +0.14 37 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 1.75 +0.14 36 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.22 +0.14 0 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.73 +0.16 0 0 1,454 0
29SEP26 11.50 P 0.00 0.00 0.00 3.21 +0.17 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.71 +0.17 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.21 +0.17 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.71 +0.19 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.22 +0.15 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.71 +0.19 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.21 +0.18 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.71 +0.19 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.21 +0.18 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.71 +0.18 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.21 +0.18 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.71 +0.18 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.21 +0.18 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.71 +0.18 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.21 +0.18 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.71 +0.18 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.20 +0.17 0 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 0.00 54 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 47 0
29OCT26 6.25 P 0.05 0.05 0.05 0.04 +0.01 46 10 105 0
29OCT26 6.50 P 0.00 0.00 0.00 0.07 +0.02 48 0 156 0
29OCT26 6.75 P 0.00 0.00 0.00 0.10 +0.02 47 0 136 0
29OCT26 7.00 P 0.00 0.00 0.00 0.15 +0.03 47 0 174 0
29OCT26 7.25 P 0.00 0.00 0.00 0.20 +0.03 46 0 259 0
29OCT26 7.50 P 0.26 0.26 0.26 0.27 +0.05 45 8 842 +8
29OCT26 7.75 P 0.00 0.00 0.00 0.36 +0.05 45 0 413 0
29OCT26 8.00 P 0.00 0.00 0.00 0.46 +0.07 45 0 678 0
29OCT26 8.25 P 0.00 0.00 0.00 0.58 +0.08 45 0 664 0
29OCT26 8.50 P 0.00 0.00 0.00 0.72 +0.09 45 0 618 0
29OCT26 8.75 P 0.00 0.00 0.00 0.87 +0.10 44 0 225 0
29OCT26 9.00 P 0.00 0.00 0.00 1.05 +0.12 45 0 75 0
29OCT26 9.25 P 0.00 0.00 0.00 1.22 +0.12 44 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.42 +0.09 44 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 1.62 +0.09 44 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.83 +0.10 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.28 +0.11 42 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.76 +0.15 43 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.23 +0.15 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.72 +0.16 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.04 +0.01 47 0 1 0
27NOV26 6.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.09 +0.01 47 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.13 +0.02 47 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 0.18 +0.03 47 0 156 0
27NOV26 7.00 P 0.00 0.00 0.00 0.23 +0.03 46 0 52 0
27NOV26 7.25 P 0.00 0.00 0.00 0.30 +0.04 46 0 172 0
27NOV26 7.50 P 0.39 0.39 0.37 0.38 +0.05 46 13 125 0
27NOV26 7.75 P 0.46 0.49 0.46 0.48 +0.06 46 110 143 +110
27NOV26 8.00 P 0.61 0.61 0.61 0.59 +0.07 46 50 135 +31
27NOV26 8.25 P 0.70 0.70 0.70 0.72 +0.09 46 2 297 0
27NOV26 8.50 P 0.00 0.00 0.00 0.86 +0.09 46 0 200 0
27NOV26 8.75 P 0.00 0.00 0.00 1.01 +0.10 46 0 190 0
27NOV26 9.00 P 0.00 0.00 0.00 1.17 +0.10 45 0 65 0
27NOV26 9.25 P 0.00 0.00 0.00 1.35 +0.11 46 0 15 0
27NOV26 9.50 P 0.00 0.00 0.00 1.53 +0.11 45 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.72 +0.08 45 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.93 +0.09 45 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.36 +0.10 45 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.80 +0.10 44 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.27 +0.12 44 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.74 +0.13 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 +0.02 49 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.02 48 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.02 47 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.03 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 +0.04 47 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 +0.04 47 0 227 0
30DEC26 7.00 P 0.34 0.34 0.34 0.32 +0.04 46 45 172 +45
30DEC26 7.25 P 0.39 0.40 0.39 0.40 +0.04 46 15 131 +10
30DEC26 7.50 P 0.50 0.50 0.50 0.49 +0.05 46 10 64 0
30DEC26 7.75 P 0.00 0.00 0.00 0.59 +0.06 46 0 126 0
30DEC26 8.00 P 0.69 0.72 0.69 0.71 +0.07 46 104 264 +75
30DEC26 8.25 P 0.81 0.81 0.81 0.83 +0.07 46 15 217 -15
30DEC26 8.50 P 1.01 1.01 1.01 0.98 +0.09 46 100 172 +40
30DEC26 8.75 P 0.00 0.00 0.00 1.13 +0.08 46 0 183 0
30DEC26 9.00 P 0.00 0.00 0.00 1.28 +0.09 45 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.48 +0.12 47 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.66 +0.10 47 0 40 0
30DEC26 9.75 P 0.00 0.00 0.00 1.86 +0.11 48 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.05 +0.10 47 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.47 +0.12 48 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 2.87 +0.10 46 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.32 +0.10 45 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.79 +0.12 46 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.25 +0.12 41 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.74 +0.14 36 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.22 +0.15 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.71 +0.17 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.21 +0.15 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.71 +0.15 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.21 +0.15 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.71 +0.15 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.21 +0.16 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.71 +0.15 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.21 +0.15 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.71 +0.16 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.21 +0.16 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.71 +0.16 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.20 +0.15 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.12 +0.02 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.16 +0.03 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.20 +0.03 48 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.26 +0.04 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.31 +0.03 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.38 +0.04 48 0 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.45 +0.03 47 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.54 +0.04 47 0 121 0
30MAR27 7.25 P 0.00 0.00 0.00 0.64 +0.06 47 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.74 +0.07 47 0 17 0
30MAR27 7.75 P 0.87 0.87 0.87 0.85 +0.08 47 15 100 +15
30MAR27 8.00 P 0.00 0.00 0.00 0.98 +0.08 47 0 110 0
30MAR27 8.25 P 0.00 0.00 0.00 1.11 +0.08 47 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.25 +0.10 47 0 125 0
30MAR27 8.75 P 0.00 0.00 0.00 1.41 +0.11 47 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.57 +0.12 47 0 33 0
30MAR27 9.25 P 0.00 0.00 0.00 1.73 +0.11 47 0 16 0
30MAR27 9.50 P 0.00 0.00 0.00 1.91 +0.09 47 0 49 0
30MAR27 9.75 P 0.00 0.00 0.00 2.10 +0.10 48 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.29 +0.10 48 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.68 +0.11 48 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.09 +0.12 49 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.51 +0.12 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.95 +0.13 49 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.39 +0.13 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.85 +0.14 49 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.30 +0.13 47 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.77 +0.13 46 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.26 +0.15 47 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.74 +0.15 43 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.22 +0.16 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.71 +0.14 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.21 +0.15 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.71 +0.15 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.21 +0.15 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.71 +0.16 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.21 +0.16 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.71 +0.16 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.17 +0.02 49 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 0.21 +0.02 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.27 +0.03 49 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.33 +0.03 49 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.40 +0.03 49 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.48 +0.04 49 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.56 +0.04 49 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.65 +0.04 49 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.73 +0.03 48 0 30 0
29JUN27 7.25 P 0.00 0.00 0.00 0.84 +0.05 48 0 20 0
29JUN27 7.50 P 0.99 0.99 0.99 0.96 +0.06 48 77 78 +7
29JUN27 7.75 P 1.08 1.11 1.08 1.08 +0.06 48 125 282 +123
29JUN27 8.00 P 0.00 0.00 0.00 1.21 +0.06 48 0 229 0
29JUN27 8.25 P 1.33 1.35 1.33 1.35 +0.07 48 30 72 +15
29JUN27 8.50 P 1.48 1.54 1.47 1.49 +0.07 48 107 322 +107
29JUN27 8.75 P 0.00 0.00 0.00 1.64 +0.07 48 0 265 0
29JUN27 9.00 P 1.78 1.78 1.78 1.81 +0.09 49 15 125 0
29JUN27 9.25 P 0.00 0.00 0.00 1.96 +0.08 48 0 50 0
29JUN27 9.50 P 2.13 2.13 2.13 2.10 +0.07 47 6 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.31 +0.14 48 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.50 +0.09 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.88 +0.09 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.28 +0.11 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.68 +0.11 49 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.10 +0.11 49 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.53 +0.12 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.97 +0.13 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.42 +0.13 49 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.87 +0.13 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.31 +0.12 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.80 +0.14 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.27 +0.14 47 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.75 +0.15 45 0 0 0
29SEP27 6.50 P 0.77 0.77 0.77 0.73 - 50 15 15 -
29SEP27 6.75 P 0.00 0.00 0.00 0.83 - 50 0 0 -
29SEP27 7.00 P 0.00 0.00 0.00 0.94 - 50 0 0 -
29SEP27 7.25 P 0.00 0.00 0.00 1.06 - 50 0 0 -
29SEP27 7.50 P 1.26 1.26 1.26 1.18 - 50 75 75 -
29SEP27 7.75 P 0.00 0.00 0.00 1.32 - 50 0 0 -
29SEP27 8.00 P 0.00 0.00 0.00 1.45 - 50 0 0 -
29SEP27 8.25 P 0.00 0.00 0.00 1.59 - 50 0 0 -
29SEP27 8.50 P 1.70 1.70 1.67 1.75 - 51 32 32 -
29SEP27 8.75 P 1.96 1.96 1.96 1.91 - 51 303 303 -
29SEP27 9.00 P 0.00 0.00 0.00 2.06 - 51 0 0 -
29SEP27 9.25 P 0.00 0.00 0.00 2.23 - 51 0 0 -
29SEP27 9.50 P 0.00 0.00 0.00 2.38 - 50 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 2.55 - 50 0 0 -
29SEP27 10.00 P 2.81 2.81 2.81 2.73 - 50 50 50 -
29SEP27 10.50 P 0.00 0.00 0.00 3.14 - 52 0 0 -
29SEP27 11.00 P 0.00 0.00 0.00 3.53 - 52 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 3.92 - 52 0 0 -
29SEP27 12.00 P 0.00 0.00 0.00 4.33 - 52 0 0 -
TOTAL PUT 1,846 26,090 +649
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$ 3.090
29SEP26 2.20 C 0.00 0.00 0.00 0.90 -0.06 63 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.81 -0.05 69 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.71 -0.05 61 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.62 -0.04 60 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.52 -0.04 52 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.42 -0.05 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.33 -0.05 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.25 -0.04 38 0 0 0
29SEP26 3.00 C 0.17 0.17 0.17 0.18 -0.05 36 30 30 +30
29SEP26 3.10 C 0.12 0.12 0.12 0.12 -0.03 34 52 59 +52
29SEP26 3.20 C 0.00 0.00 0.00 0.08 -0.03 35 0 857 0
29SEP26 3.30 C 0.00 0.00 0.00 0.06 -0.01 38 0 735 0
29SEP26 3.40 C 0.04 0.04 0.04 0.04 -0.01 39 9 352 +4
29SEP26 3.50 C 0.03 0.03 0.03 0.02 -0.01 36 100 400 +100
29SEP26 3.60 C 0.02 0.02 0.02 0.01 -0.01 35 300 477 +300
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 44 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.92 -0.05 58 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.82 -0.05 52 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.73 -0.04 51 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.63 -0.05 44 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.54 -0.05 42 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.45 -0.06 39 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.37 -0.05 38 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.30 -0.05 37 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.24 -0.03 37 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.18 -0.04 35 0 0 0
29OCT26 3.20 C 0.14 0.14 0.14 0.14 -0.03 36 60 90 +60
29OCT26 3.30 C 0.00 0.00 0.00 0.11 -0.02 37 0 7 0
29OCT26 3.40 C 0.00 0.00 0.00 0.08 -0.02 37 0 33 0
29OCT26 3.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 327 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 -0.01 37 0 2 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 -0.01 36 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.94 -0.05 55 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.84 -0.05 49 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.75 -0.05 47 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.66 -0.05 45 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.57 -0.06 42 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.50 -0.05 43 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.42 -0.05 40 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.36 -0.04 41 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.30 -0.04 40 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.24 -0.04 38 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.20 -0.03 39 0 60 0
27NOV26 3.30 C 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.09 -0.02 40 0 30 0
27NOV26 3.70 C 0.00 0.00 0.00 0.07 -0.02 40 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 -0.02 37 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 -0.02 34 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 -0.01 37 0 7 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
30DEC26 2.20 C 0.00 0.00 0.00 0.96 -0.04 52 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.86 -0.05 47 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.78 -0.05 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.69 -0.05 44 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.61 -0.05 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.54 -0.04 43 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.47 -0.04 42 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.41 -0.03 42 0 0 0
30DEC26 3.00 C 0.34 0.34 0.34 0.35 -0.03 41 30 30 +30
30DEC26 3.10 C 0.00 0.00 0.00 0.29 -0.06 39 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.25 -0.03 40 0 382 0
30DEC26 3.30 C 0.00 0.00 0.00 0.21 -0.05 39 0 59 0
30DEC26 3.40 C 0.00 0.00 0.00 0.18 -0.03 40 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.16 -0.02 41 0 250 0
30DEC26 3.60 C 0.00 0.00 0.00 0.13 -0.03 40 0 30 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 -0.03 41 0 60 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
30DEC26 4.10 C 0.08 0.08 0.08 0.05 -0.02 40 15 15 +15
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.02 40 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.01 -0.05 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.92 -0.05 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.85 -0.04 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.77 -0.05 44 0 0 0
30MAR27 2.60 C 0.69 0.69 0.69 0.70 -0.04 44 30 30 +30
30MAR27 2.70 C 0.00 0.00 0.00 0.63 -0.04 43 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.57 -0.04 42 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.51 -0.04 42 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 -0.02 42 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.41 -0.04 41 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.37 -0.04 42 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.33 -0.04 42 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.30 -0.03 42 0 0 0
30MAR27 3.50 C 0.27 0.27 0.27 0.26 -0.04 41 30 30 +30
30MAR27 3.60 C 0.23 0.23 0.23 0.23 -0.04 41 1 1 +1
30MAR27 3.70 C 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 -0.03 41 0 180 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 -0.03 41 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 -0.02 42 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 -0.02 41 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 -0.01 42 0 725 0
29JUN27 2.20 C 0.00 0.00 0.00 1.06 -0.06 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.98 -0.06 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.91 -0.06 45 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.84 -0.06 44 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.78 -0.05 44 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.72 -0.04 44 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.66 -0.04 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.61 -0.04 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.56 -0.03 43 0 0 0
29JUN27 3.10 C 0.51 0.51 0.51 0.50 -0.05 42 30 30 +30
29JUN27 3.20 C 0.00 0.00 0.00 0.46 -0.05 42 0 0 0
29JUN27 3.30 C 0.43 0.43 0.43 0.43 -0.04 43 30 30 +30
29JUN27 3.40 C 0.40 0.40 0.40 0.39 -0.04 42 30 70 +30
29JUN27 3.50 C 0.00 0.00 0.00 0.35 -0.05 42 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.32 -0.05 42 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.29 -0.05 42 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.27 -0.04 42 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.24 -0.04 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.22 -0.04 42 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.20 -0.04 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.18 -0.04 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.15 -0.03 42 0 15 0
29SEP27 2.20 C 0.00 0.00 0.00 1.10 - 46 0 0 -
29SEP27 2.30 C 0.00 0.00 0.00 1.03 - 45 0 0 -
29SEP27 2.40 C 0.00 0.00 0.00 0.95 - 43 0 0 -
29SEP27 2.50 C 0.00 0.00 0.00 0.89 - 44 0 0 -
29SEP27 2.60 C 0.00 0.00 0.00 0.83 - 44 0 0 -
29SEP27 2.70 C 0.00 0.00 0.00 0.77 - 43 0 0 -
29SEP27 2.80 C 0.00 0.00 0.00 0.71 - 42 0 0 -
29SEP27 2.90 C 0.00 0.00 0.00 0.66 - 42 0 0 -
29SEP27 3.00 C 0.00 0.00 0.00 0.61 - 42 0 0 -
29SEP27 3.10 C 0.00 0.00 0.00 0.59 - 44 0 0 -
29SEP27 3.20 C 0.00 0.00 0.00 0.53 - 42 0 0 -
29SEP27 3.30 C 0.00 0.00 0.00 0.50 - 43 0 0 -
29SEP27 3.40 C 0.00 0.00 0.00 0.47 - 43 0 0 -
29SEP27 3.50 C 0.00 0.00 0.00 0.44 - 44 0 0 -
29SEP27 3.60 C 0.00 0.00 0.00 0.41 - 44 0 0 -
29SEP27 3.70 C 0.00 0.00 0.00 0.38 - 44 0 0 -
29SEP27 3.80 C 0.00 0.00 0.00 0.36 - 44 0 0 -
29SEP27 3.90 C 0.00 0.00 0.00 0.33 - 44 0 0 -
29SEP27 4.00 C 0.00 0.00 0.00 0.31 - 44 0 0 -
TOTAL CALL 747 12,725 +742
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 64 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 41 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 +0.01 41 0 30 0
29SEP26 2.80 P 0.02 0.02 0.02 0.03 +0.01 38 50 100 +50
29SEP26 2.90 P 0.04 0.04 0.04 0.05 +0.01 37 15 35 +15
29SEP26 3.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 116 0
29SEP26 3.10 P 0.12 0.12 0.12 0.13 +0.02 36 15 309 +15
29SEP26 3.20 P 0.00 0.00 0.00 0.18 +0.02 34 0 74 0
29SEP26 3.30 P 0.00 0.00 0.00 0.25 +0.02 33 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.33 +0.03 33 0 3 0
29SEP26 3.50 P 0.00 0.00 0.00 0.42 +0.03 34 0 3 0
29SEP26 3.60 P 0.00 0.00 0.00 0.52 +0.04 39 0 253 0
29SEP26 3.70 P 0.00 0.00 0.00 0.61 +0.04 0 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.71 +0.05 0 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.01 +0.05 0 0 8 0
29SEP26 4.20 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 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 39 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 10 0
29OCT26 2.60 P 0.03 0.03 0.03 0.03 +0.01 39 30 30 +30
29OCT26 2.70 P 0.00 0.00 0.00 0.04 0.00 36 0 181 0
29OCT26 2.80 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.09 +0.01 36 0 20 0
29OCT26 3.00 P 0.00 0.00 0.00 0.13 +0.02 36 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.24 +0.03 37 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.30 +0.02 36 0 12 0
29OCT26 3.40 P 0.00 0.00 0.00 0.37 +0.03 35 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.46 +0.04 38 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.54 +0.03 37 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.63 +0.03 37 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.72 +0.03 37 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
27NOV26 2.80 P 0.11 0.11 0.11 0.11 +0.01 40 60 65 +60
27NOV26 2.90 P 0.14 0.14 0.14 0.14 +0.01 39 30 36 +30
27NOV26 3.00 P 0.19 0.19 0.19 0.18 +0.01 38 1 6 +1
27NOV26 3.10 P 0.24 0.24 0.24 0.23 +0.01 38 30 62 +30
27NOV26 3.20 P 0.29 0.29 0.29 0.29 +0.01 39 30 60 +30
27NOV26 3.30 P 0.00 0.00 0.00 0.35 +0.02 38 0 2 0
27NOV26 3.40 P 0.00 0.00 0.00 0.43 +0.03 40 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.50 +0.03 40 0 0 0
27NOV26 3.60 P 0.59 0.59 0.59 0.58 +0.03 40 60 60 +60
27NOV26 3.70 P 0.00 0.00 0.00 0.67 +0.03 42 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.75 +0.03 41 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.84 +0.04 41 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.93 +0.04 41 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.02 +0.03 40 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.31 +0.04 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 0.00 40 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 0.00 40 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 0.00 39 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 +0.02 40 0 3 0
30DEC26 3.10 P 0.27 0.27 0.27 0.28 +0.02 40 30 90 +30
30DEC26 3.20 P 0.32 0.32 0.32 0.33 0.00 39 30 410 +30
30DEC26 3.30 P 0.00 0.00 0.00 0.40 +0.04 40 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.46 +0.03 40 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.54 +0.03 41 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.61 +0.03 40 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.69 +0.03 40 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.78 +0.03 42 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.86 +0.03 41 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 0.95 +0.03 41 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.04 +0.03 42 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.13 +0.04 41 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.22 +0.03 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.32 +0.04 42 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30MAR27 2.40 P 0.11 0.11 0.11 0.10 +0.01 42 30 30 +30
30MAR27 2.50 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.15 0.00 41 0 4 0
30MAR27 2.70 P 0.19 0.19 0.19 0.19 +0.01 42 30 34 +30
30MAR27 2.80 P 0.00 0.00 0.00 0.22 +0.01 40 0 5,000 0
30MAR27 2.90 P 0.00 0.00 0.00 0.26 +0.01 40 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.31 +0.01 40 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.36 +0.01 40 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.42 +0.02 40 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.49 +0.03 42 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.54 +0.02 40 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.61 +0.02 40 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.69 +0.02 41 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.77 +0.02 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.85 +0.02 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.93 +0.02 42 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.01 +0.02 42 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.10 +0.03 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.18 +0.02 42 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.27 +0.03 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.36 +0.03 43 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.12 0.00 42 0 15 0
29JUN27 2.40 P 0.16 0.16 0.16 0.15 0.00 43 30 65 +30
29JUN27 2.50 P 0.19 0.19 0.19 0.18 0.00 42 60 90 +60
29JUN27 2.60 P 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.25 +0.01 42 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.33 0.00 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.38 +0.01 41 0 11 0
29JUN27 3.10 P 0.00 0.00 0.00 0.43 +0.01 41 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.49 +0.01 41 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.55 +0.01 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.62 +0.02 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.70 +0.03 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.76 +0.02 42 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.84 +0.02 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.92 +0.02 43 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.00 +0.02 44 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.08 +0.02 44 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.16 +0.02 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.24 +0.02 44 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.33 +0.03 45 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.39 0.00 42 0 1 0
29SEP27 2.20 P 0.00 0.00 0.00 0.14 - 43 0 0 -
29SEP27 2.30 P 0.00 0.00 0.00 0.17 - 44 0 0 -
29SEP27 2.40 P 0.00 0.00 0.00 0.21 - 44 0 0 -
29SEP27 2.50 P 0.00 0.00 0.00 0.24 - 44 0 0 -
29SEP27 2.60 P 0.00 0.00 0.00 0.28 - 44 0 0 -
29SEP27 2.70 P 0.00 0.00 0.00 0.33 - 44 0 0 -
29SEP27 2.80 P 0.00 0.00 0.00 0.36 - 43 0 0 -
29SEP27 2.90 P 0.00 0.00 0.00 0.41 - 43 0 0 -
29SEP27 3.00 P 0.00 0.00 0.00 0.46 - 43 0 0 -
29SEP27 3.10 P 0.00 0.00 0.00 0.52 - 43 0 0 -
29SEP27 3.20 P 0.00 0.00 0.00 0.59 - 44 0 0 -
29SEP27 3.30 P 0.00 0.00 0.00 0.65 - 44 0 0 -
29SEP27 3.40 P 0.00 0.00 0.00 0.71 - 44 0 0 -
29SEP27 3.50 P 0.00 0.00 0.00 0.78 - 44 0 0 -
29SEP27 3.60 P 0.00 0.00 0.00 0.85 - 45 0 0 -
29SEP27 3.70 P 0.00 0.00 0.00 0.91 - 44 0 0 -
29SEP27 3.80 P 0.00 0.00 0.00 0.99 - 44 0 0 -
29SEP27 3.90 P 0.00 0.00 0.00 1.07 - 45 0 0 -
29SEP27 4.00 P 0.00 0.00 0.00 1.15 - 45 0 0 -
TOTAL PUT 531 11,446 +531
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$ 55.780
29SEP26 40.00 C 0.00 0.00 0.00 15.87 +0.05 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.79 -0.05 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.88 +0.06 34 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.88 +0.06 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.88 +0.06 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.88 +0.04 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.89 +0.17 25 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.89 +0.17 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.90 +0.17 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.90 -0.03 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.93 -0.01 20 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.62 +0.02 20 0 71 0
29SEP26 55.00 C 0.00 0.00 0.00 1.73 -0.03 19 0 160 0
29SEP26 57.50 C 0.45 0.61 0.45 0.63 -0.01 19 40 424 +11
29SEP26 60.00 C 0.15 0.18 0.15 0.17 -0.01 20 37 201 0
29SEP26 62.50 C 0.05 0.06 0.05 0.04 0.00 20 14 38 +4
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 51 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 12.98 +0.14 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.99 +0.12 20 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.00 +0.10 21 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.01 +0.17 20 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.03 +0.16 20 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 8.06 +0.16 20 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 7.08 -0.05 19 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 6.18 -0.04 20 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 4.20 +0.11 22 0 20 0
29OCT26 55.00 C 0.00 0.00 0.00 2.32 -0.03 19 0 15 0
29OCT26 57.50 C 0.92 1.06 0.92 1.19 -0.01 20 49 137 +24
29OCT26 60.00 C 0.00 0.00 0.00 0.53 -0.03 20 0 341 0
29OCT26 62.50 C 0.00 0.00 0.00 0.22 0.00 20 0 75 0
29OCT26 65.00 C 0.00 0.00 0.00 0.08 0.00 20 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.03 0.00 21 0 14 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 30 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 13.09 +0.21 20 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 12.11 +0.17 21 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 11.13 +0.17 21 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 10.16 +0.14 21 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 9.20 +0.13 20 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 8.27 +0.11 21 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 7.26 -0.05 18 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 6.49 +0.04 21 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 4.38 -0.08 19 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 2.83 -0.03 20 0 0 0
27NOV26 57.50 C 1.40 1.40 1.37 1.68 -0.12 20 51 66 +51
27NOV26 60.00 C 0.91 0.91 0.91 0.92 -0.10 20 15 50 +14
27NOV26 62.50 C 0.00 0.00 0.00 0.49 -0.04 21 0 55 0
27NOV26 65.00 C 0.00 0.00 0.00 0.23 -0.05 21 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.10 -0.03 21 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.20 +0.26 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.22 +0.22 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.25 +0.21 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.13 0.00 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 10.16 -0.03 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.43 +0.16 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.53 +0.16 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.49 -0.04 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.83 +0.15 21 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 4.80 -0.01 19 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 3.30 +0.10 20 0 20 0
30DEC26 57.50 C 0.00 0.00 0.00 2.21 +0.09 21 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.32 +0.04 20 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 0.79 +0.04 21 0 37 0
30DEC26 65.00 C 0.00 0.00 0.00 0.45 +0.05 21 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.24 +0.02 21 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 0.00 21 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 21 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 22 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 14.20 +0.01 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.24 -0.04 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.34 -0.04 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.46 -0.03 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.61 -0.20 14 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.08 +0.12 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.25 +0.11 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.20 +0.04 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.46 +0.05 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.78 +0.07 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.35 +0.04 20 0 40 0
30MAR27 57.50 C 0.00 0.00 0.00 3.18 +0.02 20 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.27 +0.01 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.62 +0.04 21 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 1.10 -0.01 21 0 10 0
30MAR27 67.50 C 0.65 0.65 0.64 0.73 -0.03 21 10 10 +10
30MAR27 70.00 C 0.00 0.00 0.00 0.48 -0.02 21 0 10 0
30MAR27 72.50 C 0.00 0.00 0.00 0.31 -0.01 21 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.12 0.00 21 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.07 -0.01 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 13.68 +0.11 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.83 +0.12 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.99 +0.11 15 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.18 +0.11 17 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.39 -0.22 18 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.92 +0.08 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.89 +0.07 19 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.19 +0.06 19 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 6.59 +0.04 20 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.20 +0.01 20 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 4.03 0.00 20 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 3.07 -0.02 20 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 2.30 -0.03 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.70 -0.07 21 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.30 -0.04 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.94 -0.03 21 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.66 -0.03 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.47 -0.02 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.32 -0.02 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.22 -0.02 21 0 0 0
29JUN27 82.50 C 0.27 0.27 0.27 0.15 -0.01 21 1 5 0
29SEP27 43.00 C 0.00 0.00 0.00 13.95 - 15 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 13.13 - 17 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 12.34 - 18 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 11.56 - 19 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 10.82 - 19 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 10.40 - 22 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 9.70 - 22 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 9.01 - 22 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 7.44 - 22 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 6.07 - 22 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 4.76 - 21 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 3.80 - 21 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 3.01 - 21 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 2.43 - 22 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 1.89 - 22 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 1.45 - 22 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 1.10 - 22 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 0.85 - 22 0 0 -
29SEP27 77.50 C 0.00 0.00 0.00 0.64 - 22 0 0 -
TOTAL CALL 217 3,199 +114
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 51 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 123 0
29SEP26 47.00 P 0.05 0.05 0.05 0.01 0.00 25 1 56 -1
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 70 0
29SEP26 49.00 P 0.10 0.10 0.10 0.02 0.00 22 10 143 -2
29SEP26 50.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 425 0
29SEP26 52.50 P 0.45 0.45 0.33 0.22 -0.05 20 56 335 +56
29SEP26 55.00 P 1.16 1.21 1.02 0.90 -0.06 20 17 227 +5
29SEP26 57.50 P 0.00 0.00 0.00 2.33 -0.01 21 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 4.31 -0.17 20 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 6.72 -0.18 0 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 9.22 -0.18 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.84 -0.06 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.34 -0.06 50 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.84 -0.06 56 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.32 -0.08 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.84 -0.06 67 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.34 -0.06 72 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.84 -0.06 77 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29OCT26 46.00 P 0.00 0.00 0.00 0.02 0.00 22 0 72 0
29OCT26 47.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 55 0
29OCT26 48.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 55 0
29OCT26 49.00 P 0.25 0.25 0.25 0.10 -0.02 20 2 322 +2
29OCT26 50.00 P 0.42 0.42 0.34 0.17 -0.03 20 5 202 +1
29OCT26 52.50 P 0.76 0.76 0.69 0.57 -0.07 20 30 74 +13
29OCT26 55.00 P 0.00 0.00 0.00 1.41 -0.10 21 0 201 0
29OCT26 57.50 P 0.00 0.00 0.00 2.80 -0.04 21 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.56 -0.18 20 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 6.86 -0.09 23 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 9.22 -0.18 0 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 11.96 +0.06 36 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.46 +0.06 41 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.97 +0.07 46 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.47 +0.07 50 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.97 +0.07 54 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.47 +0.07 58 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.95 +0.05 62 0 0 0
27NOV26 43.00 P 0.09 0.09 0.09 0.01 -0.01 21 1 70 +1
27NOV26 44.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 31 0
27NOV26 46.00 P 0.00 0.00 0.00 0.06 -0.03 21 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.10 -0.04 21 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.16 -0.06 21 0 75 0
27NOV26 49.00 P 0.00 0.00 0.00 0.25 -0.07 21 0 18 0
27NOV26 50.00 P 0.00 0.00 0.00 0.37 -0.10 21 0 149 0
27NOV26 52.50 P 1.27 1.27 1.27 0.90 -0.14 21 30 56 +30
27NOV26 55.00 P 0.00 0.00 0.00 1.83 -0.15 21 0 1 0
27NOV26 57.50 P 0.00 0.00 0.00 3.11 -0.23 21 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 4.85 -0.24 21 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 6.92 -0.23 21 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 9.52 -0.21 27 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.99 +0.09 31 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.48 +0.08 35 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.97 +0.07 39 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.47 +0.07 43 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 21.98 +0.08 47 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 24.47 +0.07 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 0.00 21 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.09 0.00 21 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.20 0.00 21 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.29 0.00 21 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.43 -0.01 21 0 36 0
30DEC26 50.00 P 0.00 0.00 0.00 0.59 0.00 21 0 25 0
30DEC26 52.50 P 0.00 0.00 0.00 1.22 -0.03 21 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.20 -0.05 21 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.55 -0.09 22 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.27 -0.05 22 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 7.29 -0.03 23 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.60 -0.13 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.05 +0.15 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.48 +0.08 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.97 +0.07 35 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.47 +0.07 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.98 +0.08 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.48 +0.08 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.98 +0.08 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.15 -0.02 21 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.21 -0.03 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.30 -0.02 21 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 0.40 -0.04 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.53 -0.05 21 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.70 -0.06 21 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.89 -0.07 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.13 -0.08 21 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 1.89 -0.11 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.94 -0.14 21 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.27 -0.16 22 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.91 +0.01 22 0 70 0
30MAR27 62.50 P 0.00 0.00 0.00 7.79 -0.19 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.90 +0.10 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.20 +0.03 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.62 +0.19 27 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 16.99 +0.09 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.47 +0.07 31 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.98 +0.08 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.48 +0.08 36 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.98 +0.08 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.31 -0.03 21 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.39 -0.05 21 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.53 -0.06 21 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.67 -0.07 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.85 -0.08 21 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.05 -0.09 21 0 11 0
29JUN27 49.00 P 0.00 0.00 0.00 1.29 -0.10 21 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.56 -0.11 21 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.40 -0.14 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.48 -0.16 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.81 -0.18 22 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.38 -0.19 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.18 -0.20 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.08 -0.32 22 0 46 0
29JUN27 67.50 P 0.00 0.00 0.00 12.38 -0.18 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.74 +0.03 25 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 17.14 +0.18 27 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.52 +0.12 28 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.98 +0.08 30 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.48 +0.08 32 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.98 +0.08 34 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.62 - 22 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 0.77 - 22 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 0.94 - 22 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 1.13 - 22 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 1.36 - 22 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 1.65 - 22 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 1.90 - 22 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 2.19 - 22 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 3.10 - 22 0 0 -
29SEP27 55.00 P 4.80 4.80 4.80 4.21 - 22 1 1 -
29SEP27 57.50 P 0.00 0.00 0.00 5.51 - 22 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 7.01 - 22 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 8.94 - 23 0 0 -
29SEP27 65.00 P 11.50 11.50 11.00 10.83 - 23 2 2 -
29SEP27 67.50 P 0.00 0.00 0.00 12.87 - 24 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 15.05 - 25 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 17.37 - 26 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 19.67 - 27 0 0 -
29SEP27 77.50 P 0.00 0.00 0.00 22.04 - 28 0 0 -
TOTAL PUT 155 3,622 +105
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$ 77.700
04SEP26 52.00 C 0.00 0.00 0.00 25.72 +0.16 128 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 24.72 +0.10 121 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 23.72 +0.07 114 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 22.72 +0.08 108 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 21.72 +0.29 101 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 20.72 +0.12 95 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 19.72 +0.29 88 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 18.72 +0.12 82 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 17.72 +0.16 75 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 16.72 +0.12 67 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 15.72 +0.10 57 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 14.72 +0.12 0 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 13.72 +0.17 0 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 12.72 +0.14 0 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 11.72 +0.28 0 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 10.72 +0.28 0 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 9.72 +0.28 0 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 8.72 +0.28 0 0 30 0
04SEP26 70.00 C 0.00 0.00 0.00 7.72 +0.28 0 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 6.72 +0.27 0 0 30 0
04SEP26 72.00 C 0.00 0.00 0.00 5.73 +0.27 30 0 30 0
04SEP26 73.00 C 0.00 0.00 0.00 4.74 +0.24 29 0 30 0
04SEP26 74.00 C 0.00 0.00 0.00 3.78 +0.19 29 0 30 0
04SEP26 75.00 C 3.01 3.01 3.01 2.88 +0.15 30 30 150 +30
04SEP26 76.00 C 0.00 0.00 0.00 2.06 +0.09 29 0 48 0
04SEP26 77.00 C 0.89 1.30 0.89 1.38 +0.03 30 34 77 +4
04SEP26 78.00 C 0.64 1.14 0.64 0.82 -0.05 29 204 393 +156
04SEP26 79.00 C 0.62 0.62 0.62 0.48 -0.06 30 30 267 +30
04SEP26 80.00 C 0.41 0.41 0.27 0.25 -0.06 30 58 159 +43
04SEP26 81.00 C 0.00 0.00 0.00 0.11 -0.05 29 0 199 0
04SEP26 82.00 C 0.10 0.10 0.10 0.05 -0.03 30 70 100 +15
04SEP26 83.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 90 0
04SEP26 84.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 20.74 - 71 0 0 -
11SEP26 58.00 C 0.00 0.00 0.00 19.74 - 67 0 0 -
11SEP26 59.00 C 0.00 0.00 0.00 18.74 - 62 0 0 -
11SEP26 60.00 C 0.00 0.00 0.00 17.74 - 57 0 0 -
11SEP26 61.00 C 0.00 0.00 0.00 16.74 - 52 0 0 -
11SEP26 62.00 C 0.00 0.00 0.00 15.74 - 46 0 0 -
11SEP26 63.00 C 0.00 0.00 0.00 14.74 - 0 0 0 -
11SEP26 64.00 C 0.00 0.00 0.00 13.74 - 0 0 0 -
11SEP26 65.00 C 0.00 0.00 0.00 12.74 - 0 0 0 -
11SEP26 66.00 C 0.00 0.00 0.00 11.74 - 0 0 0 -
11SEP26 67.00 C 0.00 0.00 0.00 10.74 - 0 0 0 -
11SEP26 68.00 C 0.00 0.00 0.00 9.74 - 0 0 0 -
11SEP26 69.00 C 0.00 0.00 0.00 8.74 - 0 0 0 -
11SEP26 70.00 C 0.00 0.00 0.00 7.75 - 28 0 0 -
11SEP26 71.00 C 0.00 0.00 0.00 6.76 - 28 0 0 -
11SEP26 72.00 C 0.00 0.00 0.00 5.78 - 27 0 0 -
11SEP26 73.00 C 0.00 0.00 0.00 4.82 - 27 0 0 -
11SEP26 74.00 C 0.00 0.00 0.00 3.91 - 27 0 0 -
11SEP26 75.00 C 0.00 0.00 0.00 3.06 - 27 0 0 -
11SEP26 76.00 C 0.00 0.00 0.00 2.23 - 25 0 0 -
11SEP26 77.00 C 1.13 1.13 1.13 1.61 - 26 19 19 -
11SEP26 78.00 C 1.00 1.00 1.00 1.10 - 26 100 100 -
11SEP26 79.00 C 0.00 0.00 0.00 0.72 - 26 0 0 -
11SEP26 80.00 C 0.00 0.00 0.00 0.44 - 26 0 0 -
11SEP26 81.00 C 0.00 0.00 0.00 0.27 - 27 0 0 -
11SEP26 82.00 C 0.00 0.00 0.00 0.15 - 27 0 0 -
11SEP26 83.00 C 0.00 0.00 0.00 0.08 - 27 0 0 -
11SEP26 84.00 C 0.00 0.00 0.00 0.04 - 27 0 0 -
11SEP26 85.00 C 0.00 0.00 0.00 0.02 - 27 0 0 -
11SEP26 86.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
11SEP26 87.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
11SEP26 88.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
11SEP26 89.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
11SEP26 90.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
11SEP26 91.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
11SEP26 92.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
11SEP26 93.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
11SEP26 94.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
11SEP26 95.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
11SEP26 96.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
11SEP26 97.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
29SEP26 48.00 C 0.00 0.00 0.00 29.73 +0.29 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.73 +0.29 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.73 +0.29 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.23 +0.28 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.73 +0.09 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.24 +0.29 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.74 +0.18 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.24 +0.29 39 0 150 0
29SEP26 65.00 C 0.00 0.00 0.00 12.74 +0.16 0 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 10.24 +0.28 0 0 1,314 0
29SEP26 70.00 C 0.00 0.00 0.00 7.75 +0.26 24 0 7,405 0
29SEP26 72.50 C 0.00 0.00 0.00 5.35 +0.20 25 0 1,602 0
29SEP26 75.00 C 0.00 0.00 0.00 3.29 +0.13 25 0 1,295 0
29SEP26 77.50 C 1.33 1.80 1.33 1.75 -0.01 25 77 1,322 -15
29SEP26 80.00 C 0.81 0.91 0.81 0.89 -0.02 25 132 2,932 +108
29SEP26 82.50 C 0.37 0.53 0.37 0.44 +0.01 26 545 1,449 +395
29SEP26 85.00 C 0.25 0.27 0.25 0.19 0.00 26 41 2,139 0
29SEP26 87.50 C 0.13 0.13 0.13 0.07 -0.01 25 1 308 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 0.00 26 0 3,534 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 613 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 28.73 +0.29 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.73 +0.29 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.23 +0.28 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.73 +0.09 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.24 +0.29 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.74 +0.18 39 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.24 +0.29 33 0 90 0
29OCT26 65.00 C 0.00 0.00 0.00 12.74 +0.16 0 0 5 0
29OCT26 67.50 C 0.00 0.00 0.00 10.25 +0.26 26 0 30 0
29OCT26 70.00 C 0.00 0.00 0.00 7.84 +0.18 26 0 370 0
29OCT26 72.50 C 0.00 0.00 0.00 5.73 +0.11 26 0 954 0
29OCT26 75.00 C 0.00 0.00 0.00 4.17 +0.19 27 0 648 0
29OCT26 77.50 C 2.36 2.36 2.36 2.75 +0.02 25 30 689 +30
29OCT26 80.00 C 1.58 1.58 1.58 1.84 +0.01 26 30 468 +30
29OCT26 82.50 C 0.00 0.00 0.00 1.21 0.00 26 0 181 0
29OCT26 85.00 C 0.75 0.78 0.75 0.74 -0.03 26 70 307 +28
29OCT26 87.50 C 0.00 0.00 0.00 0.43 -0.03 26 0 253 0
29OCT26 90.00 C 0.00 0.00 0.00 0.24 -0.02 26 0 431 0
29OCT26 92.50 C 0.00 0.00 0.00 0.13 -0.02 26 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 27.73 +0.29 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 25.23 +0.28 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.73 +0.09 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.24 +0.29 38 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.74 +0.18 33 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.24 +0.28 27 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 12.75 +0.17 26 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 10.34 +0.22 26 0 70 0
27NOV26 70.00 C 0.00 0.00 0.00 8.16 +0.14 26 0 172 0
27NOV26 72.50 C 0.00 0.00 0.00 6.34 +0.27 26 0 280 0
27NOV26 75.00 C 0.00 0.00 0.00 4.71 -0.10 25 0 167 0
27NOV26 77.50 C 0.00 0.00 0.00 3.61 +0.05 26 0 434 0
27NOV26 80.00 C 2.76 2.76 2.65 2.65 +0.04 26 62 364 +28
27NOV26 82.50 C 1.97 1.97 1.97 1.89 0.00 26 18 291 0
27NOV26 85.00 C 1.49 1.49 1.49 1.34 0.00 27 12 94 +12
27NOV26 87.50 C 0.00 0.00 0.00 0.90 -0.02 26 0 212 0
27NOV26 90.00 C 0.00 0.00 0.00 0.60 -0.01 26 0 127 0
27NOV26 92.50 C 0.00 0.00 0.00 0.39 -0.01 26 0 120 0
27NOV26 95.00 C 0.39 0.39 0.39 0.24 -0.02 26 30 30 +30
27NOV26 97.50 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.06 0.00 27 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 29.73 +0.29 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.73 +0.29 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.73 +0.29 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.23 +0.28 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.73 +0.09 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.24 +0.29 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.74 +0.18 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.24 +0.13 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.81 +0.23 26 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 10.60 +0.12 26 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 8.69 +0.10 26 0 1,482 0
30DEC26 72.50 C 0.00 0.00 0.00 7.20 +0.26 27 0 1,214 0
30DEC26 75.00 C 0.00 0.00 0.00 5.62 +0.12 26 0 1,980 0
30DEC26 77.50 C 4.59 4.63 4.33 4.40 +0.08 26 141 2,368 -120
30DEC26 80.00 C 3.49 3.60 3.49 3.38 +0.05 26 51 2,476 +30
30DEC26 82.50 C 0.00 0.00 0.00 2.58 +0.04 26 0 1,586 0
30DEC26 85.00 C 0.00 0.00 0.00 1.95 +0.04 26 0 2,565 0
30DEC26 87.50 C 1.54 1.54 1.54 1.42 -0.01 26 30 3,409 +30
30DEC26 90.00 C 1.00 1.09 1.00 1.02 -0.02 26 50 508 +50
30DEC26 92.50 C 0.00 0.00 0.00 0.72 -0.02 26 0 210 0
30DEC26 95.00 C 0.00 0.00 0.00 0.50 -0.02 26 0 1,568 0
30DEC26 97.50 C 0.00 0.00 0.00 0.33 -0.02 26 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.23 -0.02 26 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.11 0.00 26 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.05 0.00 26 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 29.73 +0.29 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.73 +0.29 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.73 +0.29 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.23 +0.28 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.79 +0.15 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.51 +0.23 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.32 +0.34 31 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 16.18 +0.17 29 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 14.17 +0.06 29 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 12.06 +0.17 27 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 10.24 +0.01 26 0 542 0
30MAR27 72.50 C 0.00 0.00 0.00 9.15 +0.35 28 0 552 0
30MAR27 75.00 C 0.00 0.00 0.00 7.55 +0.10 27 0 946 0
30MAR27 77.50 C 0.00 0.00 0.00 6.35 +0.08 27 0 371 0
30MAR27 80.00 C 0.00 0.00 0.00 5.31 +0.05 27 0 217 0
30MAR27 82.50 C 0.00 0.00 0.00 4.41 +0.04 27 0 287 0
30MAR27 85.00 C 3.34 3.34 3.34 3.66 +0.03 27 2 238 0
30MAR27 87.50 C 0.00 0.00 0.00 3.01 +0.04 27 0 606 0
30MAR27 90.00 C 0.00 0.00 0.00 2.41 +0.02 27 0 452 0
30MAR27 92.50 C 0.00 0.00 0.00 1.96 +0.02 27 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 1.57 +0.02 27 0 36 0
30MAR27 97.50 C 0.00 0.00 0.00 1.24 +0.05 27 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.96 +0.01 27 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.75 +0.01 27 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.59 0.00 27 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.46 0.00 27 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 29.73 +0.29 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.73 +0.29 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.73 +0.27 27 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.36 +0.24 27 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.13 +0.22 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.99 +0.20 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.94 +0.17 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.99 +0.14 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.18 +0.12 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.48 +0.10 27 0 60 0
29JUN27 70.00 C 10.93 10.93 10.93 11.90 +0.31 27 30 30 +30
29JUN27 72.50 C 10.29 10.29 10.29 10.43 +0.30 27 30 2 -29
29JUN27 75.00 C 8.94 8.94 8.94 9.13 +0.29 27 30 0 -30
29JUN27 77.50 C 0.00 0.00 0.00 7.74 +0.03 27 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 6.66 0.00 27 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 5.77 -0.02 27 0 150 0
29JUN27 85.00 C 4.87 4.87 4.87 4.94 -0.03 27 30 163 0
29JUN27 87.50 C 4.18 4.18 4.18 4.24 -0.03 27 30 126 +30
29JUN27 90.00 C 0.00 0.00 0.00 3.62 -0.04 27 0 67 0
29JUN27 92.50 C 2.98 2.98 2.98 3.06 -0.05 27 30 76 +28
29JUN27 95.00 C 0.00 0.00 0.00 2.65 0.00 27 0 116 0
29JUN27 97.50 C 0.00 0.00 0.00 2.18 -0.05 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.85 -0.05 27 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 1.54 -0.05 27 0 5 0
29SEP27 55.00 C 0.00 0.00 0.00 24.01 - 29 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 22.00 - 29 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 20.06 - 29 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 18.26 - 29 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 16.56 - 29 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 14.47 - 27 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 13.06 - 27 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 11.71 - 27 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 10.48 - 27 0 0 -
29SEP27 77.50 C 0.00 0.00 0.00 9.35 - 28 0 0 -
29SEP27 80.00 C 0.00 0.00 0.00 8.32 - 28 0 0 -
29SEP27 82.50 C 0.00 0.00 0.00 7.39 - 28 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 6.54 - 28 0 0 -
29SEP27 87.50 C 0.00 0.00 0.00 5.78 - 28 0 0 -
29SEP27 90.00 C 0.00 0.00 0.00 5.09 - 28 0 0 -
29SEP27 92.50 C 0.00 0.00 0.00 4.48 - 28 0 0 -
29SEP27 95.00 C 0.00 0.00 0.00 3.94 - 28 0 0 -
29SEP27 97.50 C 0.00 0.00 0.00 3.54 - 29 0 0 -
29SEP27 100.00 C 0.00 0.00 0.00 3.13 - 29 0 0 -
TOTAL CALL 2,047 99,847 +943
04SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 63 0 52 0
04SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
04SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
04SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 140 0
04SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 37 0 65 0
04SEP26 72.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.02 -0.05 30 0 1 0
04SEP26 74.00 P 0.00 0.00 0.00 0.06 -0.09 29 0 589 0
04SEP26 75.00 P 0.45 0.45 0.22 0.16 -0.14 30 33 76 +27
04SEP26 76.00 P 0.69 0.71 0.40 0.35 -0.21 30 70 125 +59
04SEP26 77.00 P 1.26 1.26 0.73 0.67 -0.27 30 168 339 +43
04SEP26 78.00 P 1.22 1.22 1.22 1.14 -0.33 30 116 282 +40
04SEP26 79.00 P 1.82 1.82 1.82 1.78 -0.37 30 30 132 +30
04SEP26 80.00 P 0.00 0.00 0.00 2.52 -0.43 29 0 33 0
04SEP26 81.00 P 3.42 3.42 3.42 3.39 -0.41 29 30 60 +15
04SEP26 82.00 P 0.00 0.00 0.00 4.33 -0.32 29 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 5.31 -0.30 31 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 6.30 -0.30 0 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 7.30 -0.30 0 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 8.30 -0.30 0 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 9.30 -0.30 0 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 10.30 -0.30 0 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 11.30 -0.30 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 12.30 -0.30 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 13.30 -0.30 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 14.30 -0.30 0 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 15.30 -0.30 0 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 16.30 -0.30 0 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 17.30 -0.30 0 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 18.30 -0.30 0 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 19.30 -0.30 0 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 20.30 -0.30 0 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 21.30 -0.30 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
11SEP26 58.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
11SEP26 59.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
11SEP26 60.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
11SEP26 61.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
11SEP26 62.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
11SEP26 63.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
11SEP26 64.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
11SEP26 65.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
11SEP26 66.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
11SEP26 67.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
11SEP26 68.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
11SEP26 69.00 P 0.00 0.00 0.00 0.03 - 28 0 0 -
11SEP26 70.00 P 0.00 0.00 0.00 0.05 - 27 0 0 -
11SEP26 71.00 P 0.00 0.00 0.00 0.10 - 27 0 0 -
11SEP26 72.00 P 0.42 0.42 0.42 0.19 - 27 25 25 -
11SEP26 73.00 P 0.63 0.63 0.63 0.35 - 27 1 1 -
11SEP26 74.00 P 0.92 0.92 0.64 0.58 - 27 5 5 -
11SEP26 75.00 P 1.03 1.03 1.03 0.92 - 27 17 17 -
11SEP26 76.00 P 0.00 0.00 0.00 1.35 - 27 0 0 -
11SEP26 77.00 P 1.75 1.75 1.75 1.90 - 28 21 21 -
11SEP26 78.00 P 0.00 0.00 0.00 2.57 - 28 0 0 -
11SEP26 79.00 P 0.00 0.00 0.00 3.32 - 29 0 0 -
11SEP26 80.00 P 0.00 0.00 0.00 4.17 - 30 0 0 -
11SEP26 81.00 P 0.00 0.00 0.00 4.93 - 27 0 0 -
11SEP26 82.00 P 0.00 0.00 0.00 5.85 - 27 0 0 -
11SEP26 83.00 P 0.00 0.00 0.00 6.81 - 27 0 0 -
11SEP26 84.00 P 0.00 0.00 0.00 7.78 - 27 0 0 -
11SEP26 85.00 P 0.00 0.00 0.00 8.77 - 28 0 0 -
11SEP26 86.00 P 0.00 0.00 0.00 9.76 - 27 0 0 -
11SEP26 87.00 P 0.00 0.00 0.00 10.76 - 30 0 0 -
11SEP26 88.00 P 0.00 0.00 0.00 11.75 - 0 0 0 -
11SEP26 89.00 P 0.00 0.00 0.00 12.75 - 0 0 0 -
11SEP26 90.00 P 0.00 0.00 0.00 13.75 - 0 0 0 -
11SEP26 91.00 P 0.00 0.00 0.00 14.75 - 0 0 0 -
11SEP26 92.00 P 0.00 0.00 0.00 15.75 - 31 0 0 -
11SEP26 93.00 P 0.00 0.00 0.00 16.75 - 36 0 0 -
11SEP26 94.00 P 0.00 0.00 0.00 17.75 - 39 0 0 -
11SEP26 95.00 P 0.00 0.00 0.00 18.75 - 42 0 0 -
11SEP26 96.00 P 0.00 0.00 0.00 19.75 - 45 0 0 -
11SEP26 97.00 P 0.00 0.00 0.00 20.75 - 48 0 0 -
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 676 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 418 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 1,059 0
29SEP26 67.50 P 0.00 0.00 0.00 0.10 -0.03 26 0 676 0
29SEP26 70.00 P 0.53 0.53 0.40 0.31 -0.06 26 30 6,564 +25
29SEP26 72.50 P 0.89 1.07 0.78 0.78 -0.11 26 61 2,040 -50
29SEP26 75.00 P 1.94 2.14 1.65 1.61 -0.17 26 122 1,286 +48
29SEP26 77.50 P 3.18 3.18 3.18 2.91 -0.17 26 1 996 -1
29SEP26 80.00 P 4.60 4.60 4.60 4.60 -0.23 26 30 5,377 0
29SEP26 82.50 P 0.00 0.00 0.00 6.60 -0.27 25 0 1,343 0
29SEP26 85.00 P 0.00 0.00 0.00 8.88 -0.28 25 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 11.29 -0.28 26 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 13.76 -0.12 26 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.25 -0.28 25 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 18.75 -0.27 30 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 21.25 -0.27 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 23.74 -0.28 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.24 -0.28 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.74 -0.27 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.24 -0.27 42 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 33.74 -0.27 47 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 36.24 -0.27 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.73 -0.28 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.23 -0.27 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.73 -0.27 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 69 0
29OCT26 62.50 P 0.00 0.00 0.00 0.08 -0.03 26 0 271 0
29OCT26 65.00 P 0.00 0.00 0.00 0.20 -0.05 26 0 315 0
29OCT26 67.50 P 0.00 0.00 0.00 0.45 -0.09 26 0 1,447 0
29OCT26 70.00 P 0.95 0.95 0.95 0.87 -0.16 26 5 1,924 +5
29OCT26 72.50 P 0.00 0.00 0.00 1.57 -0.15 26 0 1,392 0
29OCT26 75.00 P 2.89 2.90 2.89 2.50 -0.21 26 4 955 +2
29OCT26 77.50 P 3.61 3.61 3.61 3.79 -0.27 26 2 760 0
29OCT26 80.00 P 5.41 5.41 5.41 5.39 -0.24 26 30 360 +30
29OCT26 82.50 P 0.00 0.00 0.00 7.25 -0.24 26 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 9.25 -0.31 26 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 11.49 -0.31 26 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 13.95 -0.09 29 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.38 -0.15 30 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.75 -0.27 25 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.25 -0.28 28 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.74 -0.28 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 26.24 -0.28 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 0.00 27 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.23 -0.04 26 0 120 0
27NOV26 65.00 P 0.00 0.00 0.00 0.46 -0.07 26 0 211 0
27NOV26 67.50 P 0.00 0.00 0.00 0.84 -0.10 26 0 443 0
27NOV26 70.00 P 1.42 1.42 1.42 1.41 -0.13 27 5 290 0
27NOV26 72.50 P 0.00 0.00 0.00 2.17 -0.19 26 0 534 0
27NOV26 75.00 P 0.00 0.00 0.00 3.18 -0.22 26 0 149 0
27NOV26 77.50 P 0.00 0.00 0.00 4.46 -0.24 26 0 347 0
27NOV26 80.00 P 5.88 5.88 5.81 6.00 -0.24 26 53 623 +53
27NOV26 82.50 P 0.00 0.00 0.00 7.77 -0.42 27 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 9.66 -0.29 26 0 30 0
27NOV26 87.50 P 0.00 0.00 0.00 11.78 -0.30 26 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 14.14 -0.09 28 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 16.44 -0.12 28 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.85 -0.17 28 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 21.31 -0.22 29 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.74 -0.28 25 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 26.24 -0.28 28 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.01 0.00 27 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.11 -0.02 26 0 168 0
30DEC26 60.00 P 0.00 0.00 0.00 0.23 -0.04 26 0 137 0
30DEC26 62.50 P 0.00 0.00 0.00 0.43 -0.06 26 0 724 0
30DEC26 65.00 P 0.00 0.00 0.00 0.75 -0.08 26 0 867 0
30DEC26 67.50 P 0.00 0.00 0.00 1.22 -0.13 26 0 345 0
30DEC26 70.00 P 0.00 0.00 0.00 1.89 -0.11 26 0 2,017 0
30DEC26 72.50 P 0.00 0.00 0.00 2.68 -0.17 26 0 644 0
30DEC26 75.00 P 4.12 4.14 3.81 3.73 -0.23 26 8 1,519 +6
30DEC26 77.50 P 0.00 0.00 0.00 5.00 -0.27 26 0 1,290 0
30DEC26 80.00 P 0.00 0.00 0.00 6.53 -0.28 26 0 4,073 0
30DEC26 82.50 P 8.93 8.94 8.29 8.24 -0.26 26 34 4,147 +30
30DEC26 85.00 P 10.89 10.89 10.89 10.06 -0.35 26 1 60 0
30DEC26 87.50 P 0.00 0.00 0.00 12.09 -0.30 26 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 14.25 -0.20 26 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 16.48 -0.22 25 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.91 -0.14 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.38 -0.15 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.81 -0.21 29 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 26.24 -0.29 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.74 -0.27 27 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 31.24 -0.27 29 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 33.74 -0.27 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.05 -0.01 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 0.08 -0.01 27 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.16 -0.02 27 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.29 -0.02 27 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.48 -0.04 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.77 -0.05 27 0 55 0
30MAR27 62.50 P 0.00 0.00 0.00 1.16 -0.08 27 0 7,614 0
30MAR27 65.00 P 0.00 0.00 0.00 1.68 -0.10 27 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 2.33 -0.13 27 0 257 0
30MAR27 70.00 P 0.00 0.00 0.00 3.08 -0.16 27 0 184 0
30MAR27 72.50 P 0.00 0.00 0.00 4.01 -0.18 27 0 1,058 0
30MAR27 75.00 P 0.00 0.00 0.00 5.12 -0.20 27 0 999 0
30MAR27 77.50 P 6.43 6.43 6.40 6.40 -0.22 27 60 290 +30
30MAR27 80.00 P 0.00 0.00 0.00 7.85 -0.25 27 0 82 0
30MAR27 82.50 P 0.00 0.00 0.00 9.46 -0.24 27 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 11.20 -0.28 27 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 13.03 -0.33 26 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 14.93 -0.32 26 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 16.99 -0.33 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.16 -0.33 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.59 -0.14 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.92 -0.15 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.35 -0.18 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.80 -0.21 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.30 -0.21 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.25 -0.03 27 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.41 -0.04 27 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 0.63 -0.07 27 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 0.96 -0.10 28 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 1.38 -0.12 28 0 147 0
29JUN27 62.50 P 0.00 0.00 0.00 1.89 -0.16 28 0 153 0
29JUN27 65.00 P 0.00 0.00 0.00 2.54 -0.16 28 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 3.33 -0.19 28 0 33 0
29JUN27 70.00 P 4.48 4.48 4.48 4.24 -0.23 28 30 124 0
29JUN27 72.50 P 0.00 0.00 0.00 5.27 -0.26 28 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 6.49 -0.27 28 0 180 0
29JUN27 77.50 P 0.00 0.00 0.00 7.83 -0.29 28 0 270 0
29JUN27 80.00 P 0.00 0.00 0.00 9.27 -0.31 28 0 210 0
29JUN27 82.50 P 0.00 0.00 0.00 10.90 -0.32 29 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 12.61 -0.33 29 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 14.44 -0.24 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.31 -0.31 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 18.25 -0.33 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.37 -0.21 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 22.46 -0.21 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.33 -0.44 27 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 26.61 -0.33 27 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.13 - 29 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 1.59 - 29 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 2.11 - 29 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 2.76 - 29 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 3.52 - 29 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 4.36 - 29 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 5.38 - 29 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 6.48 - 29 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 7.71 - 29 0 0 -
29SEP27 77.50 P 0.00 0.00 0.00 9.06 - 29 0 0 -
29SEP27 80.00 P 0.00 0.00 0.00 10.51 - 29 0 0 -
29SEP27 82.50 P 0.00 0.00 0.00 12.09 - 30 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 13.76 - 30 0 0 -
29SEP27 87.50 P 0.00 0.00 0.00 15.09 - 29 0 0 -
29SEP27 90.00 P 0.00 0.00 0.00 16.89 - 29 0 0 -
29SEP27 92.50 P 0.00 0.00 0.00 18.79 - 29 0 0 -
29SEP27 95.00 P 0.00 0.00 0.00 20.77 - 29 0 0 -
29SEP27 97.50 P 0.00 0.00 0.00 22.81 - 29 0 0 -
29SEP27 100.00 P 0.00 0.00 0.00 24.94 - 29 0 0 -
TOTAL PUT 992 82,833 +392
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$ 7.800
29SEP26 4.70 C 0.00 0.00 0.00 3.11 +0.25 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.01 +0.25 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.91 +0.25 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.81 +0.25 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.56 +0.25 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.31 +0.25 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.06 +0.25 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.81 +0.25 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.56 +0.25 0 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.32 +0.26 32 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 1.07 +0.27 25 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 0.82 +0.26 19 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.56 +0.22 0 0 1,271 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 +0.18 15 0 622 0
29SEP26 7.75 C 0.16 0.16 0.16 0.18 +0.10 16 5 209 +5
29SEP26 8.00 C 0.07 0.07 0.07 0.07 +0.04 16 150 632 +150
29SEP26 8.25 C 0.00 0.00 0.00 0.02 +0.01 15 0 481 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.12 +0.26 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.02 +0.26 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.92 +0.26 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.82 +0.26 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.57 +0.26 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.33 +0.26 38 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.08 +0.27 32 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.81 +0.23 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.58 +0.25 20 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.32 +0.24 0 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.09 +0.25 20 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.85 +0.23 18 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 0.63 +0.22 18 0 240 0
29OCT26 7.50 C 0.00 0.00 0.00 0.42 +0.15 17 0 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.27 +0.11 18 0 227 0
29OCT26 8.00 C 0.15 0.15 0.15 0.16 +0.07 18 43 99 +31
29OCT26 8.25 C 0.00 0.00 0.00 0.08 +0.03 17 0 5 0
29OCT26 8.50 C 0.00 0.00 0.00 0.05 +0.02 19 0 10 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.82 +0.25 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.57 +0.25 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.33 +0.25 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.08 +0.25 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.81 +0.22 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.58 +0.24 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.32 +0.21 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.11 +0.24 18 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.86 +0.21 14 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 0.66 +0.19 17 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.49 +0.16 18 0 145 0
27NOV26 7.75 C 0.00 0.00 0.00 0.34 +0.12 18 0 1,010 0
27NOV26 8.00 C 0.00 0.00 0.00 0.23 +0.09 19 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.15 +0.06 19 0 3 0
27NOV26 8.50 C 0.00 0.00 0.00 0.09 +0.03 19 0 10 0
27NOV26 8.75 C 0.00 0.00 0.00 0.06 +0.03 20 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.12 +0.23 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.02 +0.23 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.92 +0.23 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.82 +0.23 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.57 +0.23 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.33 +0.23 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.08 +0.23 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.83 +0.22 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.59 +0.23 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.35 +0.23 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.13 +0.26 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.90 +0.24 18 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.68 +0.18 17 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.50 +0.15 17 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 +0.13 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.24 +0.09 17 0 24 0
30DEC26 8.25 C 0.16 0.16 0.16 0.17 +0.07 18 2 14 +2
30DEC26 8.50 C 0.00 0.00 0.00 0.11 +0.05 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.03 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 9.75 C 0.02 0.02 0.02 0.01 0.00 20 6 6 +6
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.12 +0.23 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.02 +0.23 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.92 +0.23 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.82 +0.23 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.57 +0.22 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.33 +0.23 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.08 +0.22 0 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.84 +0.22 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.60 +0.23 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.36 +0.22 15 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.15 +0.25 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.94 +0.22 19 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.75 +0.17 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.59 +0.15 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 +0.12 19 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.34 +0.10 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.26 +0.09 19 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 +0.06 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 +0.04 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 +0.04 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 +0.03 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.12 +0.23 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.02 +0.23 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.92 +0.23 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.82 +0.23 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.57 +0.22 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.33 +0.22 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.08 +0.21 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.84 +0.21 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.61 +0.21 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.39 +0.20 18 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.19 +0.20 19 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.00 +0.18 19 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.83 +0.16 19 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.69 +0.15 19 0 6 0
29JUN27 7.75 C 0.46 0.46 0.46 0.57 +0.14 19 1 1 +1
29JUN27 8.00 C 0.00 0.00 0.00 0.46 +0.12 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.36 +0.09 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.27 +0.06 19 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.22 +0.06 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.17 +0.05 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.13 +0.04 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.10 +0.03 19 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.08 +0.03 19 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.57 - 0 0 0 -
29SEP27 5.50 C 0.00 0.00 0.00 2.33 - 0 0 0 -
29SEP27 5.75 C 0.00 0.00 0.00 2.09 - 0 0 0 -
29SEP27 6.00 C 0.00 0.00 0.00 1.86 - 17 0 0 -
29SEP27 6.25 C 0.00 0.00 0.00 1.63 - 17 0 0 -
29SEP27 6.50 C 0.00 0.00 0.00 1.43 - 18 0 0 -
29SEP27 6.75 C 0.00 0.00 0.00 1.23 - 18 0 0 -
29SEP27 7.00 C 0.00 0.00 0.00 1.09 - 19 0 0 -
29SEP27 7.25 C 0.00 0.00 0.00 0.93 - 19 0 0 -
29SEP27 7.50 C 0.00 0.00 0.00 0.77 - 19 0 0 -
29SEP27 7.75 C 0.00 0.00 0.00 0.65 - 19 0 0 -
29SEP27 8.00 C 0.00 0.00 0.00 0.54 - 19 0 0 -
29SEP27 8.25 C 0.00 0.00 0.00 0.45 - 19 0 0 -
29SEP27 8.50 C 0.00 0.00 0.00 0.37 - 19 0 0 -
29SEP27 8.75 C 0.00 0.00 0.00 0.31 - 19 0 0 -
29SEP27 9.00 C 0.00 0.00 0.00 0.26 - 20 0 0 -
29SEP27 9.25 C 0.00 0.00 0.00 0.21 - 20 0 0 -
29SEP27 9.50 C 0.00 0.00 0.00 0.17 - 20 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 0.13 - 19 0 0 -
TOTAL CALL 207 9,031 +195
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 1,321 0
29SEP26 7.25 P 0.03 0.03 0.02 0.01 -0.05 17 2 1,677 -2
29SEP26 7.50 P 0.10 0.10 0.06 0.05 -0.10 18 74 281 -3
29SEP26 7.75 P 0.17 0.17 0.14 0.12 -0.19 17 7 107 +7
29SEP26 8.00 P 0.00 0.00 0.00 0.27 -0.25 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.46 -0.28 16 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.70 -0.29 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.95 -0.29 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.24 -0.25 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.49 -0.25 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.75 -0.24 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.00 -0.24 59 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.25 -0.24 64 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 -0.05 19 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.05 -0.07 19 0 15 0
29OCT26 7.50 P 0.10 0.10 0.10 0.11 -0.12 19 10 22 +10
29OCT26 7.75 P 0.00 0.00 0.00 0.20 -0.18 19 0 89 0
29OCT26 8.00 P 0.00 0.00 0.00 0.34 -0.22 19 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 0.51 -0.23 18 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.74 -0.25 21 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.98 -0.27 24 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.24 -0.25 30 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.49 -0.25 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.75 -0.24 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.00 -0.24 43 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.26 -0.23 49 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 -0.02 21 0 55 0
27NOV26 6.75 P 0.00 0.00 0.00 0.02 -0.03 20 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.05 -0.05 20 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.09 -0.08 20 0 44 0
27NOV26 7.50 P 0.00 0.00 0.00 0.16 -0.12 20 0 33 0
27NOV26 7.75 P 0.00 0.00 0.00 0.26 -0.17 20 0 1,170 0
27NOV26 8.00 P 0.47 0.47 0.47 0.40 -0.20 20 30 60 +30
27NOV26 8.25 P 0.58 0.58 0.58 0.57 -0.22 20 30 30 +30
27NOV26 8.50 P 0.00 0.00 0.00 0.75 -0.25 19 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.00 -0.25 23 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.24 -0.25 26 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.49 -0.26 29 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.75 -0.25 34 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.01 -0.24 38 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.27 -0.23 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 133 0
30DEC26 6.25 P 0.03 0.03 0.03 0.01 -0.01 19 4 10 -4
30DEC26 6.50 P 0.00 0.00 0.00 0.02 -0.03 18 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 -0.04 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 -0.06 19 0 129 0
30DEC26 7.25 P 0.14 0.14 0.14 0.15 -0.09 18 10 22 +10
30DEC26 7.50 P 0.00 0.00 0.00 0.25 -0.12 18 0 8 0
30DEC26 7.75 P 0.36 0.36 0.36 0.37 -0.15 18 5 5 +5
30DEC26 8.00 P 0.00 0.00 0.00 0.53 -0.19 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.72 -0.20 19 0 3 0
30DEC26 8.50 P 0.00 0.00 0.00 0.90 -0.24 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.12 -0.21 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.37 -0.19 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.60 -0.20 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.84 -0.20 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.08 -0.20 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.33 -0.20 25 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.04 -0.02 20 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.06 -0.05 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 -0.06 19 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.16 -0.08 19 0 130 0
30MAR27 7.25 P 0.00 0.00 0.00 0.24 -0.10 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.35 -0.11 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.48 -0.13 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.62 -0.15 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.80 -0.19 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.96 -0.23 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.20 -0.18 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.42 -0.18 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.64 -0.19 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.88 -0.19 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.12 -0.19 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.36 -0.19 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.07 -0.03 20 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.10 -0.05 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.15 -0.06 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.22 -0.08 19 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.30 -0.10 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.40 -0.13 18 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.53 -0.14 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.67 -0.16 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.85 -0.17 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.02 -0.17 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.24 -0.16 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.44 -0.17 20 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.66 -0.18 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.89 -0.19 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.12 -0.19 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.37 -0.18 23 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.01 - 19 0 0 -
29SEP27 5.50 P 0.00 0.00 0.00 0.02 - 19 0 0 -
29SEP27 5.75 P 0.00 0.00 0.00 0.04 - 19 0 0 -
29SEP27 6.00 P 0.00 0.00 0.00 0.07 - 20 0 0 -
29SEP27 6.25 P 0.00 0.00 0.00 0.10 - 19 0 0 -
29SEP27 6.50 P 0.00 0.00 0.00 0.15 - 20 0 0 -
29SEP27 6.75 P 0.00 0.00 0.00 0.21 - 20 0 0 -
29SEP27 7.00 P 0.00 0.00 0.00 0.29 - 20 0 0 -
29SEP27 7.25 P 0.00 0.00 0.00 0.38 - 20 0 0 -
29SEP27 7.50 P 0.00 0.00 0.00 0.49 - 20 0 0 -
29SEP27 7.75 P 0.00 0.00 0.00 0.62 - 20 0 0 -
29SEP27 8.00 P 0.00 0.00 0.00 0.77 - 20 0 0 -
29SEP27 8.25 P 0.00 0.00 0.00 0.93 - 20 0 0 -
29SEP27 8.50 P 0.00 0.00 0.00 1.08 - 20 0 0 -
29SEP27 8.75 P 0.00 0.00 0.00 1.30 - 21 0 0 -
29SEP27 9.00 P 0.00 0.00 0.00 1.50 - 21 0 0 -
29SEP27 9.25 P 0.00 0.00 0.00 1.72 - 22 0 0 -
29SEP27 9.50 P 0.00 0.00 0.00 1.93 - 22 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 2.15 - 22 0 0 -
TOTAL PUT 172 9,021 +83
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$ 18.510
29SEP26 8.50 C 0.00 0.00 0.00 10.05 +0.31 214 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.81 +0.32 210 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.56 +0.32 203 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.32 +0.33 199 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.07 +0.33 193 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.82 +0.33 186 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.58 +0.34 182 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.06 +0.32 165 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.57 +0.33 156 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.07 +0.33 145 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.56 +0.32 132 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.09 +0.35 129 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.56 +0.26 113 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 5.06 +0.29 104 0 320 0
29SEP26 14.00 C 0.00 0.00 0.00 4.55 +0.30 92 0 544 0
29SEP26 14.50 C 0.00 0.00 0.00 4.06 +0.29 85 0 201 0
29SEP26 15.00 C 0.00 0.00 0.00 3.56 +0.24 76 0 65 0
29SEP26 15.50 C 2.70 2.70 2.70 3.01 +0.26 0 11 151 0
29SEP26 16.00 C 0.00 0.00 0.00 2.51 +0.26 0 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 2.01 +0.26 0 0 140 0
29SEP26 17.00 C 1.54 1.54 1.54 1.51 +0.22 0 5 342 0
29SEP26 17.50 C 1.07 1.07 1.07 1.03 +0.14 29 175 700 0
29SEP26 18.00 C 0.68 0.68 0.68 0.67 +0.12 30 5 203 +5
29SEP26 18.50 C 0.46 0.47 0.45 0.42 +0.05 29 316 1,507 +166
29SEP26 19.00 C 0.00 0.00 0.00 0.26 +0.03 29 0 1,000 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 +0.02 29 0 400 0
29SEP26 20.00 C 0.15 0.15 0.15 0.08 0.00 28 100 150 +85
29SEP26 21.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 115 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 9.56 +0.32 145 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 9.32 +0.25 142 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 9.07 +0.30 137 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 8.82 +0.33 133 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 8.58 +0.31 129 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 8.06 +0.27 118 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 7.57 +0.27 111 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.10 +0.33 107 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.56 +0.29 95 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.09 +0.32 91 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.56 +0.26 81 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 5.06 +0.29 74 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 4.55 +0.28 66 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 4.06 +0.28 61 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 3.56 +0.24 54 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 3.01 +0.26 0 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 2.51 +0.26 0 0 109 0
29OCT26 16.50 C 0.00 0.00 0.00 2.02 +0.24 31 0 75 0
29OCT26 17.00 C 0.00 0.00 0.00 1.57 +0.19 30 0 225 0
29OCT26 17.50 C 0.00 0.00 0.00 1.21 +0.18 30 0 411 0
29OCT26 18.00 C 0.00 0.00 0.00 0.94 +0.14 30 0 201 0
29OCT26 18.50 C 0.63 0.70 0.63 0.71 +0.11 30 30 135 +30
29OCT26 19.00 C 0.00 0.00 0.00 0.54 +0.09 30 0 90 0
29OCT26 19.50 C 0.46 0.46 0.46 0.40 +0.07 30 15 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.28 +0.05 30 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 15 0
29OCT26 22.00 C 0.15 0.15 0.15 0.06 +0.01 30 15 15 +15
29OCT26 23.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
27NOV26 11.50 C 0.00 0.00 0.00 7.10 +0.33 87 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 6.56 +0.29 78 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.09 +0.32 74 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.56 +0.26 66 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.06 +0.29 60 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.55 +0.28 54 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.06 +0.28 50 0 45 0
27NOV26 15.00 C 0.00 0.00 0.00 3.56 +0.24 44 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 3.01 +0.26 0 0 60 0
27NOV26 16.00 C 0.00 0.00 0.00 2.51 +0.24 0 0 30 0
27NOV26 16.50 C 0.00 0.00 0.00 2.03 +0.18 26 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 1.63 +0.12 27 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 1.33 +0.15 27 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 1.08 +0.13 28 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.84 +0.06 27 0 30 0
27NOV26 19.00 C 0.00 0.00 0.00 0.65 +0.04 27 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.49 +0.03 27 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 0.36 +0.01 27 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 0.19 0.00 27 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 9.56 +0.24 101 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 9.32 +0.25 99 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 9.07 +0.25 96 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.82 +0.25 92 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.58 +0.26 90 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.06 +0.24 82 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.57 +0.25 77 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.10 +0.27 74 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.56 +0.23 65 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.09 +0.32 63 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 5.56 +0.26 55 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 5.06 +0.24 51 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 4.59 +0.26 48 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 4.06 +0.28 41 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 3.56 +0.22 37 0 115 0
30DEC26 15.50 C 0.00 0.00 0.00 3.01 +0.25 0 0 165 0
30DEC26 16.00 C 0.00 0.00 0.00 2.52 +0.19 26 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 2.11 +0.15 26 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 1.77 +0.13 26 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 1.51 +0.15 27 0 90 0
30DEC26 18.00 C 0.00 0.00 0.00 1.23 +0.11 27 0 125 0
30DEC26 18.50 C 0.00 0.00 0.00 1.00 +0.08 27 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 0.80 +0.06 26 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.63 +0.04 26 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 0.49 +0.03 26 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.29 +0.02 26 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 - 27 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 9.56 +0.24 75 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 9.32 +0.25 73 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 9.07 +0.25 70 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.82 +0.25 68 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.58 +0.26 66 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.06 +0.24 60 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.57 +0.25 56 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.10 +0.27 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.56 +0.23 47 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 6.09 +0.32 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.56 +0.26 39 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 5.06 +0.24 36 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 4.59 +0.26 33 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 4.06 +0.25 29 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 3.56 +0.22 26 0 5 0
30MAR27 15.50 C 0.00 0.00 0.00 3.18 +0.22 26 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 2.81 +0.20 26 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 2.47 +0.19 26 0 545 0
30MAR27 17.00 C 2.03 2.03 2.03 2.16 +0.24 26 15 295 +15
30MAR27 17.50 C 0.00 0.00 0.00 1.81 +0.16 25 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.56 +0.14 25 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.38 +0.18 26 0 15 0
30MAR27 19.00 C 1.06 1.06 1.06 1.21 +0.19 27 175 175 +175
30MAR27 19.50 C 0.00 0.00 0.00 0.96 +0.10 25 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.81 +0.07 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.60 +0.08 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.40 +0.05 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.27 +0.04 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.18 +0.03 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 - 26 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 9.56 +0.24 60 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 9.32 +0.25 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 9.07 +0.25 56 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 8.82 +0.25 54 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 8.58 +0.26 52 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.06 +0.24 47 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.57 +0.25 44 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.10 +0.27 42 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 6.56 +0.23 36 0 90 0
29JUN27 12.50 C 0.00 0.00 0.00 6.09 +0.29 34 0 210 0
29JUN27 13.00 C 0.00 0.00 0.00 5.56 +0.26 30 0 165 0
29JUN27 13.50 C 0.00 0.00 0.00 5.06 +0.24 27 0 165 0
29JUN27 14.00 C 0.00 0.00 0.00 4.59 +0.26 25 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 4.06 +0.25 21 0 105 0
29JUN27 15.00 C 0.00 0.00 0.00 3.62 +0.22 20 0 120 0
29JUN27 15.50 C 0.00 0.00 0.00 3.25 +0.21 21 0 91 0
29JUN27 16.00 C 2.54 2.54 2.52 2.99 +0.28 23 30 103 +30
29JUN27 16.50 C 2.21 2.21 2.21 2.66 +0.27 24 15 142 0
29JUN27 17.00 C 2.13 2.13 2.13 2.35 +0.25 24 3 63 +3
29JUN27 17.50 C 0.00 0.00 0.00 2.07 +0.17 24 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 1.75 +0.14 23 0 50 0
29JUN27 18.50 C 0.00 0.00 0.00 1.53 +0.14 23 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 1.32 +0.12 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.14 +0.11 23 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 1.04 +0.11 24 0 100 0
29JUN27 21.00 C 0.00 0.00 0.00 0.76 +0.09 24 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.54 +0.07 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.38 +0.05 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.27 +0.04 24 0 0 0
29JUN27 25.00 C 0.38 0.38 0.38 0.18 - 24 5 5 -
29SEP27 13.50 C 0.00 0.00 0.00 5.06 - 20 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 4.59 - 19 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 4.21 - 20 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 3.84 - 21 0 0 -
29SEP27 15.50 C 2.95 2.95 2.95 3.48 - 21 10 10 -
29SEP27 16.00 C 0.00 0.00 0.00 3.25 - 24 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 2.93 - 24 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 2.63 - 24 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 2.36 - 24 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 2.03 - 23 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 1.81 - 23 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 1.60 - 23 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 1.46 - 24 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 1.28 - 24 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 0.98 - 24 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 0.75 - 24 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 0.57 - 24 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 0.42 - 24 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 0.31 - 24 0 0 -
TOTAL CALL 925 13,442 +524
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 205 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 853 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 -0.06 28 0 522 0
29SEP26 17.00 P 0.24 0.24 0.24 0.18 -0.09 28 2 387 +2
29SEP26 17.50 P 0.40 0.40 0.30 0.32 -0.13 28 901 906 +886
29SEP26 18.00 P 0.64 0.76 0.47 0.52 -0.18 27 581 573 +551
29SEP26 18.50 P 0.76 0.76 0.76 0.80 -0.23 27 6 21 +6
29SEP26 19.00 P 0.00 0.00 0.00 1.16 -0.24 28 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 1.56 -0.31 28 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 2.00 -0.33 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.94 -0.38 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.86 -0.33 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.87 -0.43 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.94 -0.36 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.87 - 0 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.06 0.00 31 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.09 -0.03 29 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.16 -0.04 30 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.25 -0.06 29 0 75 0
29OCT26 17.00 P 0.00 0.00 0.00 0.39 -0.08 29 0 75 0
29OCT26 17.50 P 0.47 0.47 0.47 0.57 -0.10 29 15 36 +6
29OCT26 18.00 P 0.00 0.00 0.00 0.78 -0.14 29 0 15 0
29OCT26 18.50 P 0.00 0.00 0.00 1.05 -0.18 29 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 1.40 -0.20 30 0 0 0
29OCT26 19.50 P 1.93 1.93 1.93 1.76 -0.24 30 15 15 +15
29OCT26 20.00 P 2.21 2.21 2.21 2.15 -0.29 30 15 15 +15
29OCT26 21.00 P 0.00 0.00 0.00 3.10 -0.24 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.99 -0.28 34 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.96 -0.34 35 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.94 -0.36 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.94 - 0 0 0 -
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.07 -0.04 26 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.12 -0.07 26 0 85 0
27NOV26 16.00 P 0.00 0.00 0.00 0.20 -0.09 26 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.31 -0.11 26 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.45 -0.14 26 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.63 -0.16 26 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 0.85 -0.19 26 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 1.12 -0.22 26 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 1.46 -0.24 27 0 15 0
27NOV26 19.50 P 1.88 1.88 1.88 1.83 -0.26 27 15 15 +15
27NOV26 20.00 P 2.29 2.29 2.29 2.19 -0.25 27 15 15 +15
27NOV26 21.00 P 0.00 0.00 0.00 3.10 -0.31 30 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.03 -0.30 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.97 -0.33 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.94 -0.36 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.94 - 0 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.07 -0.03 26 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.11 -0.06 25 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.18 -0.07 26 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.27 -0.09 26 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.39 -0.12 25 0 120 0
30DEC26 17.00 P 0.00 0.00 0.00 0.55 -0.13 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.74 -0.15 25 0 79 0
30DEC26 18.00 P 0.00 0.00 0.00 0.96 -0.21 25 0 30 0
30DEC26 18.50 P 1.27 1.27 1.27 1.23 -0.23 25 15 15 0
30DEC26 19.00 P 0.00 0.00 0.00 1.55 -0.23 25 0 15 0
30DEC26 19.50 P 2.09 2.09 2.09 1.91 -0.26 26 15 15 +15
30DEC26 20.00 P 2.49 2.49 2.49 2.28 -0.29 26 14 14 +14
30DEC26 21.00 P 0.00 0.00 0.00 3.18 -0.27 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.05 -0.31 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.97 -0.33 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.94 -0.36 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.94 - 0 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 26 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.26 -0.04 25 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.36 -0.05 25 0 45 0
30MAR27 16.00 P 0.00 0.00 0.00 0.48 -0.07 25 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.63 -0.08 25 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.83 -0.08 26 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 1.06 -0.09 26 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 1.32 -0.13 27 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 1.55 -0.13 26 0 90 0
30MAR27 19.00 P 0.00 0.00 0.00 1.85 -0.20 26 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 2.23 -0.17 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.59 -0.18 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.37 -0.21 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.23 -0.23 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.16 -0.25 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.14 -0.26 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.07 - 35 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 24 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 0.00 24 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.11 -0.02 23 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.16 -0.03 23 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.23 -0.03 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.32 -0.04 23 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.43 -0.05 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.56 -0.07 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.71 -0.08 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.90 -0.13 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.13 -0.14 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.39 -0.14 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.68 -0.13 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.98 -0.15 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.30 -0.16 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.65 -0.18 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.41 -0.21 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.26 -0.23 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.17 -0.25 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.14 -0.27 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.11 - 32 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 0.19 - 24 0 0 -
29SEP27 14.00 P 0.00 0.00 0.00 0.25 - 24 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 0.34 - 24 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 0.45 - 24 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 0.59 - 24 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 0.75 - 24 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 0.92 - 24 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 1.12 - 24 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 1.34 - 24 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 1.59 - 24 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 1.86 - 24 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 2.09 - 24 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 2.40 - 24 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 2.73 - 24 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 3.44 - 24 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 4.36 - 26 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 5.24 - 27 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 6.18 - 29 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 7.16 - 31 0 0 -
TOTAL PUT 1,609 12,321 +1,540
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$ 96.200
04SEP26 70.00 C 0.00 0.00 0.00 26.22 +0.43 0 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 25.22 +0.43 0 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 24.22 +0.43 0 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 23.22 +0.43 0 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 22.22 +0.43 0 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 21.22 +0.43 0 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 20.22 +0.43 0 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 19.22 +0.43 0 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 18.23 +0.44 71 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 17.23 +0.44 67 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 16.23 +0.43 62 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 15.23 +0.43 58 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 14.23 +0.43 54 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 13.23 +0.43 50 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 12.23 +0.42 45 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 11.23 +0.41 41 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 10.24 +0.40 45 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 9.25 +0.38 44 0 6 0
04SEP26 88.00 C 0.00 0.00 0.00 8.27 +0.36 43 0 2 0
04SEP26 89.00 C 0.00 0.00 0.00 7.31 +0.32 44 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 6.37 +0.28 44 0 2 0
04SEP26 91.00 C 0.00 0.00 0.00 5.46 +0.22 43 0 5 0
04SEP26 92.00 C 0.00 0.00 0.00 4.60 +0.04 43 0 23 0
04SEP26 93.00 C 3.66 3.66 3.66 3.69 -0.13 39 1 18 0
04SEP26 94.00 C 1.60 1.65 1.60 2.99 -0.11 41 20 71 +20
04SEP26 95.00 C 1.35 2.30 1.35 2.36 -0.17 41 390 362 +266
04SEP26 96.00 C 0.97 1.72 0.96 1.82 -0.18 42 225 1,083 -78
04SEP26 97.00 C 0.73 1.32 0.73 1.37 -0.18 42 89 384 -1
04SEP26 98.00 C 0.57 1.00 0.50 1.00 -0.18 43 173 334 +24
04SEP26 99.00 C 0.48 0.81 0.48 0.71 -0.17 43 45 226 +30
04SEP26 100.00 C 0.30 0.55 0.30 0.52 -0.12 44 79 486 +7
04SEP26 101.00 C 0.32 0.44 0.32 0.35 -0.11 44 45 228 +30
04SEP26 102.00 C 0.25 0.32 0.25 0.23 -0.09 44 30 144 +30
04SEP26 103.00 C 0.24 0.24 0.24 0.15 -0.07 44 15 79 0
04SEP26 104.00 C 0.00 0.00 0.00 0.09 -0.06 44 0 105 0
04SEP26 105.00 C 0.00 0.00 0.00 0.06 -0.04 45 0 97 0
04SEP26 106.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 0 0
04SEP26 107.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 60 0
04SEP26 108.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 15 0
04SEP26 109.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
04SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
04SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
04SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 20.27 - 45 0 0 -
11SEP26 77.00 C 0.00 0.00 0.00 19.27 - 42 0 0 -
11SEP26 78.00 C 0.00 0.00 0.00 18.27 - 38 0 0 -
11SEP26 79.00 C 0.00 0.00 0.00 17.27 - 32 0 0 -
11SEP26 80.00 C 0.00 0.00 0.00 16.28 - 41 0 0 -
11SEP26 81.00 C 0.00 0.00 0.00 15.28 - 38 0 0 -
11SEP26 82.00 C 0.00 0.00 0.00 14.29 - 38 0 0 -
11SEP26 83.00 C 0.00 0.00 0.00 13.31 - 40 0 0 -
11SEP26 84.00 C 0.00 0.00 0.00 12.33 - 39 0 0 -
11SEP26 85.00 C 0.00 0.00 0.00 11.36 - 39 0 0 -
11SEP26 86.00 C 0.00 0.00 0.00 10.40 - 39 0 0 -
11SEP26 87.00 C 0.00 0.00 0.00 9.47 - 39 0 0 -
11SEP26 88.00 C 0.00 0.00 0.00 8.56 - 39 0 0 -
11SEP26 89.00 C 0.00 0.00 0.00 7.67 - 39 0 0 -
11SEP26 90.00 C 0.00 0.00 0.00 6.83 - 39 0 0 -
11SEP26 91.00 C 0.00 0.00 0.00 6.02 - 39 0 0 -
11SEP26 92.00 C 0.00 0.00 0.00 5.10 - 36 0 0 -
11SEP26 93.00 C 0.00 0.00 0.00 4.41 - 37 0 0 -
11SEP26 94.00 C 0.00 0.00 0.00 3.78 - 37 0 0 -
11SEP26 95.00 C 2.45 2.45 2.40 3.20 - 37 20 0 -
11SEP26 96.00 C 0.00 0.00 0.00 2.69 - 38 0 0 -
11SEP26 97.00 C 0.00 0.00 0.00 2.23 - 38 0 0 -
11SEP26 98.00 C 1.14 1.89 1.14 1.83 - 38 39 39 -
11SEP26 99.00 C 1.02 1.12 0.93 1.48 - 38 381 381 -
11SEP26 100.00 C 0.90 1.26 0.88 1.21 - 39 269 223 -
11SEP26 101.00 C 0.73 1.05 0.61 0.99 - 39 121 102 -
11SEP26 102.00 C 0.51 0.60 0.51 0.78 - 39 45 45 -
11SEP26 103.00 C 0.51 0.51 0.46 0.60 - 39 75 75 -
11SEP26 104.00 C 0.41 0.54 0.39 0.46 - 39 90 90 -
11SEP26 105.00 C 0.41 0.41 0.41 0.35 - 39 50 50 -
11SEP26 106.00 C 0.00 0.00 0.00 0.26 - 39 0 0 -
11SEP26 107.00 C 0.00 0.00 0.00 0.19 - 39 0 0 -
11SEP26 108.00 C 0.00 0.00 0.00 0.14 - 39 0 0 -
11SEP26 109.00 C 0.00 0.00 0.00 0.10 - 39 0 0 -
11SEP26 110.00 C 0.00 0.00 0.00 0.07 - 39 0 0 -
11SEP26 111.00 C 0.00 0.00 0.00 0.05 - 39 0 0 -
11SEP26 112.00 C 0.00 0.00 0.00 0.04 - 40 0 0 -
11SEP26 113.00 C 0.00 0.00 0.00 0.03 - 40 0 0 -
11SEP26 114.00 C 0.00 0.00 0.00 0.02 - 40 0 0 -
11SEP26 115.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
11SEP26 116.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 60.28 +0.44 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 59.29 +0.45 107 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 58.29 +0.44 98 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 57.29 +0.44 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 56.29 +0.44 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 55.30 +0.44 98 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 54.30 +0.44 90 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 53.30 +0.44 65 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 52.30 +0.44 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 51.30 +0.43 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 50.31 +0.44 82 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 49.31 +0.44 72 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 48.31 +0.44 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 47.31 +0.43 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 46.32 +0.44 74 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 43.82 +0.44 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 41.33 +0.44 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.83 +0.43 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.34 +0.44 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 33.85 +0.44 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.35 +0.43 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.86 +0.43 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.37 +0.43 40 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.88 +0.29 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.41 +0.23 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.96 +0.23 38 0 71 0
29SEP26 80.00 C 0.00 0.00 0.00 16.55 +0.36 38 0 61 0
29SEP26 82.50 C 0.00 0.00 0.00 14.22 +0.33 38 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 11.99 +0.11 38 0 6,595 0
29SEP26 87.50 C 0.00 0.00 0.00 9.61 -0.19 33 0 6,851 0
29SEP26 90.00 C 0.00 0.00 0.00 7.77 -0.15 35 0 3,386 0
29SEP26 92.50 C 5.05 5.05 5.05 6.14 -0.20 36 1 1,572 0
29SEP26 95.00 C 3.99 4.85 3.99 4.73 -0.20 37 6,965 7,381 +5,585
29SEP26 97.50 C 2.72 3.60 2.72 3.56 -0.22 37 60 461 +6
29SEP26 100.00 C 2.03 2.70 2.01 2.70 -0.11 38 39 8,901 +28
29SEP26 102.50 C 1.47 2.00 1.47 1.94 -0.09 38 98 14,150 -11
29SEP26 105.00 C 1.15 1.53 1.10 1.38 -0.06 38 47 6,661 +7
29SEP26 107.50 C 0.91 1.09 0.91 0.94 -0.06 38 39 2,465 +39
29SEP26 110.00 C 0.68 0.85 0.61 0.62 -0.06 38 101 3,898 +7
29SEP26 112.50 C 0.49 0.63 0.49 0.41 -0.04 38 33 4,174 -27
29SEP26 115.00 C 0.36 0.36 0.35 0.26 -0.04 38 12 2,274 -10
29SEP26 117.50 C 0.36 0.36 0.36 0.16 -0.03 38 120 3,110 -65
29SEP26 120.00 C 0.30 0.30 0.23 0.10 -0.02 38 116 5,275 -16
29SEP26 122.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 6,157 0
29SEP26 125.00 C 0.20 0.20 0.20 0.04 -0.01 39 17 8,709 -17
29SEP26 127.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 1,555 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 8,405 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,084 0
29SEP26 135.00 C 0.10 0.10 0.10 0.01 0.00 42 1 3,795 -1
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4,066 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5,538 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,201 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2,361 0
29SEP26 150.00 C 0.05 0.05 0.05 0.01 0.00 54 1 2,167 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 221 0
29SEP26 155.00 C 0.07 0.07 0.07 0.01 0.00 57 2 1,423 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 642 0
29SEP26 160.00 C 0.04 0.04 0.04 0.01 0.00 61 10 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 65 0 511 0
29SEP26 170.00 C 0.07 0.07 0.07 0.01 0.00 67 1 404 -1
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 69 0 367 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 72 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 73 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 76 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 79 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 81 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 83 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 87 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 91 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 94 0 777 0
29OCT26 36.00 C 0.00 0.00 0.00 60.37 +0.44 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 59.37 +0.44 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 58.38 +0.44 63 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 57.38 +0.44 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 56.39 +0.44 63 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 55.39 +0.44 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 54.40 +0.44 61 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 53.40 +0.44 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 52.41 +0.44 59 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 51.41 +0.44 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 50.42 +0.44 57 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 49.42 +0.44 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 48.43 +0.44 55 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 47.43 +0.44 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 46.44 +0.44 52 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 43.95 +0.44 46 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 41.46 +0.44 36 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 38.97 +0.43 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 36.49 +0.44 40 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 34.01 +0.44 40 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 31.53 +0.21 39 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.07 +0.11 39 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.63 +0.14 39 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.23 +0.14 39 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.87 +0.15 39 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 19.58 +0.23 39 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 17.37 +0.34 39 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 15.27 +0.18 39 0 1,184 0
29OCT26 85.00 C 0.00 0.00 0.00 13.30 +0.29 39 0 3,228 0
29OCT26 87.50 C 0.00 0.00 0.00 11.46 +0.25 39 0 457 0
29OCT26 90.00 C 0.00 0.00 0.00 9.48 -0.08 37 0 3,881 0
29OCT26 92.50 C 0.00 0.00 0.00 8.01 -0.11 37 0 196 0
29OCT26 95.00 C 5.87 5.87 5.81 6.69 -0.16 38 169 593 +169
29OCT26 97.50 C 5.60 5.60 5.60 5.60 -0.15 38 3 3,964 +3
29OCT26 100.00 C 3.87 4.12 3.87 4.56 -0.15 38 68 559 +66
29OCT26 102.50 C 3.25 3.25 3.25 3.79 -0.04 39 30 6,057 0
29OCT26 105.00 C 2.67 2.67 2.67 3.14 +0.06 40 115 2,429 +15
29OCT26 107.50 C 2.21 2.21 2.21 2.50 +0.05 40 15 3,952 +15
29OCT26 110.00 C 0.00 0.00 0.00 1.97 +0.03 40 0 762 0
29OCT26 112.50 C 1.81 1.81 1.80 1.54 +0.02 39 30 604 -30
29OCT26 115.00 C 1.44 1.45 1.44 1.19 +0.01 39 2 1,702 +2
29OCT26 117.50 C 1.25 1.25 1.25 0.92 +0.01 39 2 1,183 +2
29OCT26 120.00 C 0.00 0.00 0.00 0.70 0.00 39 0 489 0
29OCT26 122.50 C 0.00 0.00 0.00 0.53 0.00 39 0 248 0
29OCT26 125.00 C 0.00 0.00 0.00 0.40 0.00 39 0 669 0
29OCT26 127.50 C 0.00 0.00 0.00 0.30 0.00 39 0 679 0
29OCT26 130.00 C 0.00 0.00 0.00 0.22 0.00 39 0 832 0
29OCT26 132.50 C 0.00 0.00 0.00 0.16 -0.01 39 0 772 0
29OCT26 135.00 C 0.00 0.00 0.00 0.12 0.00 39 0 1,205 0
29OCT26 137.50 C 0.00 0.00 0.00 0.09 0.00 39 0 499 0
29OCT26 140.00 C 0.00 0.00 0.00 0.07 0.00 40 0 429 0
29OCT26 142.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 55 0
29OCT26 145.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 80 0
29OCT26 147.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 60.45 +0.44 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 59.46 +0.44 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 58.47 +0.44 58 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 57.47 +0.44 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 56.48 +0.44 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 55.49 +0.44 51 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 54.50 +0.44 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 53.50 +0.44 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 52.51 +0.44 42 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 51.52 +0.44 49 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 50.52 +0.43 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 49.53 +0.44 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 48.54 +0.44 43 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 47.55 +0.44 45 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 46.55 +0.43 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 44.08 +0.44 44 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 41.60 +0.43 41 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 39.13 +0.42 41 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 36.68 +0.42 42 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 34.24 +0.07 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 31.83 +0.39 42 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 29.45 +0.07 42 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 27.12 +0.35 42 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 24.85 +0.11 42 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 22.65 +0.13 42 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 20.53 +0.23 42 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 18.51 +0.19 42 0 120 0
27NOV26 82.50 C 0.00 0.00 0.00 16.60 +0.18 42 0 566 0
27NOV26 85.00 C 0.00 0.00 0.00 14.80 +0.14 42 0 2,324 0
27NOV26 87.50 C 0.00 0.00 0.00 12.73 -0.17 39 0 3,011 0
27NOV26 90.00 C 0.00 0.00 0.00 11.23 -0.14 40 0 1,807 0
27NOV26 92.50 C 0.00 0.00 0.00 9.85 -0.25 40 0 15 0
27NOV26 95.00 C 7.50 7.50 7.50 8.59 -0.27 40 15 211 +15
27NOV26 97.50 C 7.56 7.56 7.56 7.56 -0.26 41 15 1,500 0
27NOV26 100.00 C 6.10 6.57 6.10 6.57 -0.14 41 17 1,839 +15
27NOV26 102.50 C 0.00 0.00 0.00 5.72 -0.21 42 0 1,476 0
27NOV26 105.00 C 0.00 0.00 0.00 4.96 -0.13 42 0 1,870 0
27NOV26 107.50 C 4.50 4.50 4.50 4.28 -0.07 43 1 436 +1
27NOV26 110.00 C 3.40 3.40 3.40 3.63 -0.08 42 65 3,886 0
27NOV26 112.50 C 2.86 2.86 2.86 3.06 -0.09 42 2 525 0
27NOV26 115.00 C 2.77 2.77 2.77 2.58 -0.08 42 50 281 +50
27NOV26 117.50 C 2.27 2.27 2.27 2.16 -0.08 42 10 254 +10
27NOV26 120.00 C 2.29 2.29 2.29 1.80 -0.08 42 10 487 +10
27NOV26 122.50 C 0.00 0.00 0.00 1.50 -0.08 42 0 115 0
27NOV26 125.00 C 1.70 1.70 1.70 1.24 -0.08 42 10 208 +10
27NOV26 127.50 C 0.00 0.00 0.00 1.03 -0.06 42 0 83 0
27NOV26 130.00 C 0.00 0.00 0.00 0.84 -0.07 42 0 553 0
27NOV26 132.50 C 0.00 0.00 0.00 0.69 -0.06 42 0 100 0
27NOV26 135.00 C 0.93 0.93 0.93 0.57 -0.05 42 2 4 0
27NOV26 137.50 C 0.00 0.00 0.00 0.46 -0.05 42 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.38 -0.04 42 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.31 -0.03 42 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.25 -0.03 42 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.20 -0.03 42 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 60.55 +0.44 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 59.56 +0.44 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 58.57 +0.44 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 57.58 +0.44 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 56.59 +0.44 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 55.60 +0.44 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 54.61 +0.44 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 53.62 +0.44 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 52.63 +0.44 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 51.64 +0.44 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 50.65 +0.44 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 49.66 +0.43 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 48.67 +0.43 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 47.69 +0.44 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 46.70 +0.43 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 44.24 +0.43 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.79 +0.42 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.36 +0.41 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.95 +0.40 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.57 +0.38 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.23 +0.36 42 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 29.95 +0.34 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.71 +0.31 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.55 +0.28 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.47 +0.25 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.47 +0.38 42 0 0 0
30DEC26 80.00 C 17.29 17.29 17.29 19.08 -0.05 39 26 370 +26
30DEC26 82.50 C 0.00 0.00 0.00 17.24 -0.17 39 0 10 0
30DEC26 85.00 C 0.00 0.00 0.00 15.59 -0.11 39 0 1,305 0
30DEC26 87.50 C 0.00 0.00 0.00 14.05 -0.07 40 0 1,146 0
30DEC26 90.00 C 0.00 0.00 0.00 12.62 -0.03 40 0 1,540 0
30DEC26 92.50 C 0.00 0.00 0.00 11.29 -0.10 40 0 165 0
30DEC26 95.00 C 8.90 8.90 8.90 10.07 +0.01 41 15 1,105 +15
30DEC26 97.50 C 7.96 9.00 7.96 8.95 -0.11 41 22 539 +5
30DEC26 100.00 C 0.00 0.00 0.00 7.93 -0.05 41 0 1,348 0
30DEC26 102.50 C 6.30 6.30 6.24 7.12 -0.15 42 8 726 +8
30DEC26 105.00 C 6.13 6.30 6.13 6.36 -0.01 42 52 658 0
30DEC26 107.50 C 0.00 0.00 0.00 5.64 -0.19 42 0 1,887 0
30DEC26 110.00 C 4.52 4.52 4.52 5.04 -0.08 43 26 16,830 0
30DEC26 112.50 C 0.00 0.00 0.00 4.40 -0.09 43 0 1,782 0
30DEC26 115.00 C 3.63 4.16 3.63 3.83 -0.10 43 31 5,230 +5
30DEC26 117.50 C 3.25 3.25 3.25 3.33 -0.10 43 26 6,401 +26
30DEC26 120.00 C 3.14 3.14 3.14 2.89 -0.10 43 50 2,559 0
30DEC26 122.50 C 0.00 0.00 0.00 2.50 -0.10 43 0 970 0
30DEC26 125.00 C 2.32 2.32 2.32 2.16 -0.09 42 65 4,909 -65
30DEC26 127.50 C 2.09 2.10 2.08 1.86 -0.03 42 80 991 +62
30DEC26 130.00 C 1.90 1.90 1.90 1.61 -0.03 42 36 3,992 +2
30DEC26 132.50 C 0.00 0.00 0.00 1.38 -0.04 42 0 1,011 0
30DEC26 135.00 C 1.60 1.60 1.60 1.18 -0.04 42 3 4,560 +3
30DEC26 137.50 C 0.00 0.00 0.00 1.01 -0.04 42 0 988 0
30DEC26 140.00 C 1.30 1.30 1.30 0.87 -0.03 42 2 1,904 0
30DEC26 142.50 C 0.00 0.00 0.00 0.74 -0.04 42 0 1,579 0
30DEC26 145.00 C 1.05 1.05 1.05 0.63 -0.04 42 2 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.54 -0.03 42 0 1,201 0
30DEC26 150.00 C 0.00 0.00 0.00 0.46 -0.03 42 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.39 -0.03 42 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.33 -0.03 42 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.28 -0.03 42 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.24 -0.02 42 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.20 -0.02 42 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.17 -0.02 42 0 757 0
30DEC26 167.50 C 0.00 0.00 0.00 0.15 -0.01 42 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 1,536 0
30DEC26 172.50 C 0.00 0.00 0.00 0.11 -0.01 43 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.08 0.00 43 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.07 0.00 43 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 60 0
30DEC26 185.00 C 0.32 0.33 0.32 0.04 -0.01 42 45 1,317 +15
30DEC26 187.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 279 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 39 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 40 0 808 0
30MAR27 36.00 C 0.00 0.00 0.00 60.81 +0.44 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 59.83 +0.44 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 58.85 +0.44 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 57.87 +0.44 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 56.89 +0.44 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 55.91 +0.43 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 54.94 +0.44 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 53.96 +0.43 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 52.99 +0.43 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 52.02 +0.43 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 51.05 +0.43 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 50.08 +0.43 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 49.12 +0.43 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 48.16 +0.42 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 47.20 +0.42 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 44.83 +0.41 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 42.48 +0.39 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 40.18 +0.39 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 37.92 +0.37 42 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 35.71 +0.35 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.56 +0.34 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.47 +0.32 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.45 +0.30 42 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 27.50 +0.27 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.64 +0.25 42 0 220 0
30MAR27 77.50 C 0.00 0.00 0.00 23.85 +0.23 42 0 85 0
30MAR27 80.00 C 0.00 0.00 0.00 22.15 +0.21 42 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 19.92 -0.18 40 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 18.43 -0.15 40 0 90 0
30MAR27 87.50 C 0.00 0.00 0.00 17.02 -0.13 40 0 624 0
30MAR27 90.00 C 0.00 0.00 0.00 15.70 -0.13 41 0 633 0
30MAR27 92.50 C 13.55 13.55 13.55 14.46 +0.01 41 15 115 +15
30MAR27 95.00 C 12.42 12.42 12.42 13.30 -0.30 41 15 30 +15
30MAR27 97.50 C 0.00 0.00 0.00 12.23 -0.21 41 0 45 0
30MAR27 100.00 C 10.53 10.53 10.53 11.28 -0.09 41 55 150 +25
30MAR27 102.50 C 0.00 0.00 0.00 10.41 -0.08 42 0 270 0
30MAR27 105.00 C 9.22 9.22 9.22 9.61 -0.08 42 60 5,219 -60
30MAR27 107.50 C 0.00 0.00 0.00 8.87 -0.08 42 0 320 0
30MAR27 110.00 C 7.45 7.45 7.45 8.19 -0.12 43 1 6,183 0
30MAR27 112.50 C 0.00 0.00 0.00 7.57 -0.02 43 0 1,476 0
30MAR27 115.00 C 0.00 0.00 0.00 6.92 0.00 43 0 6,851 0
30MAR27 117.50 C 0.00 0.00 0.00 6.30 -0.01 43 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 5.73 -0.02 43 0 2,752 0
30MAR27 122.50 C 0.00 0.00 0.00 5.21 -0.02 43 0 346 0
30MAR27 125.00 C 0.00 0.00 0.00 4.59 -0.17 42 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 4.17 -0.16 42 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 3.90 -0.03 43 0 140 0
30MAR27 132.50 C 0.00 0.00 0.00 3.43 -0.04 42 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 3.11 -0.04 42 0 412 0
30MAR27 137.50 C 0.00 0.00 0.00 2.82 -0.03 42 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 2.55 -0.04 42 0 330 0
30MAR27 142.50 C 0.00 0.00 0.00 2.38 -0.04 43 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 2.09 -0.04 42 0 133 0
30MAR27 147.50 C 2.05 2.05 2.05 1.89 -0.04 42 2 20 +2
30MAR27 150.00 C 0.00 0.00 0.00 1.71 -0.03 42 0 399 0
30MAR27 152.50 C 0.00 0.00 0.00 1.54 -0.04 42 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 1.39 -0.04 42 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 1.26 -0.03 42 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 1.14 -0.03 42 0 333 0
30MAR27 162.50 C 0.00 0.00 0.00 1.03 -0.03 42 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 0.93 -0.03 42 0 266 0
30MAR27 167.50 C 0.00 0.00 0.00 0.84 -0.03 42 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 0.75 -0.03 42 0 215 0
30MAR27 172.50 C 0.00 0.00 0.00 0.68 -0.03 42 0 240 0
30MAR27 175.00 C 0.00 0.00 0.00 0.61 -0.03 42 0 101 0
30MAR27 177.50 C 0.00 0.00 0.00 0.55 -0.03 42 0 295 0
30MAR27 180.00 C 0.00 0.00 0.00 0.50 -0.02 42 0 562 0
30MAR27 182.50 C 0.00 0.00 0.00 0.45 -0.02 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.41 -0.02 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.37 -0.02 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 61.10 +0.44 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 60.13 +0.43 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 59.17 +0.44 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 58.21 +0.44 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 57.25 +0.43 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 56.29 +0.43 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 55.34 +0.43 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 54.39 +0.43 43 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 53.44 +0.42 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 52.50 +0.42 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 51.56 +0.42 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 50.63 +0.42 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 49.70 +0.41 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 48.77 +0.40 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 47.86 +0.41 43 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 45.59 +0.39 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 43.37 +0.38 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 41.20 +0.37 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 39.08 +0.36 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 37.02 +0.34 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 35.02 +0.32 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 33.09 +0.31 43 0 0 0
29JUN27 70.00 C 31.00 31.00 31.00 31.23 +0.30 43 1 10 0
29JUN27 72.50 C 0.00 0.00 0.00 29.44 +0.28 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.71 +0.26 43 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 26.07 +0.25 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 24.49 +0.23 43 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 22.99 +0.21 43 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 21.56 +0.19 43 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 20.20 +0.18 43 0 0 0
29JUN27 90.00 C 17.03 17.03 17.03 18.41 -0.16 41 15 21 +15
29JUN27 92.50 C 0.00 0.00 0.00 17.16 -0.18 41 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 16.08 -0.19 41 0 2,003 0
29JUN27 97.50 C 0.00 0.00 0.00 15.08 -0.18 42 0 20 0
29JUN27 100.00 C 14.20 14.20 14.20 14.14 -0.18 42 1 505 +1
29JUN27 102.50 C 0.00 0.00 0.00 13.26 -0.19 42 0 20 0
29JUN27 105.00 C 0.00 0.00 0.00 12.30 -0.33 42 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 11.67 -0.19 43 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 10.87 -0.27 43 0 31 0
29JUN27 112.50 C 0.00 0.00 0.00 10.28 -0.12 43 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 9.66 -0.03 43 0 15 0
29JUN27 117.50 C 8.59 8.59 8.59 9.06 +0.04 44 15 30 +15
29JUN27 120.00 C 0.00 0.00 0.00 8.43 +0.03 44 0 1,316 0
29JUN27 122.50 C 0.00 0.00 0.00 7.84 +0.03 43 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 7.29 +0.02 43 0 16 0
29JUN27 127.50 C 0.00 0.00 0.00 6.58 +0.02 43 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 6.11 +0.01 43 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 5.68 +0.01 43 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 5.28 +0.01 43 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 4.90 0.00 43 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 4.55 0.00 43 0 46 0
29JUN27 142.50 C 0.00 0.00 0.00 4.23 0.00 43 0 27 0
29JUN27 145.00 C 0.00 0.00 0.00 3.92 -0.01 43 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 3.64 -0.01 43 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 3.38 -0.01 43 0 100 0
29JUN27 152.50 C 0.00 0.00 0.00 3.14 -0.01 43 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 2.91 -0.02 43 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 2.70 -0.02 43 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 2.51 -0.01 43 0 198 0
29JUN27 162.50 C 0.00 0.00 0.00 2.33 -0.01 43 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 2.16 -0.02 43 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 2.01 -0.01 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 1.86 -0.02 43 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 1.73 -0.01 43 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 1.60 -0.02 43 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 1.49 -0.02 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 1.38 -0.02 43 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 1.28 -0.02 43 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 1.19 -0.02 43 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 1.11 -0.01 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 59.54 - 43 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 58.60 - 43 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 57.66 - 43 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 56.73 - 43 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 55.81 - 43 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 54.89 - 43 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 53.97 - 43 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 53.06 - 43 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 52.15 - 43 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 51.25 - 43 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 50.36 - 43 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 49.48 - 43 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 48.60 - 43 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 46.44 - 43 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 44.32 - 43 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 42.27 - 43 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 40.27 - 43 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 38.33 - 43 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 36.45 - 43 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 34.63 - 43 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 32.88 - 43 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 31.20 - 43 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 29.58 - 43 0 0 -
29SEP27 77.50 C 0.00 0.00 0.00 28.03 - 43 0 0 -
29SEP27 80.00 C 0.00 0.00 0.00 26.54 - 43 0 0 -
29SEP27 82.50 C 0.00 0.00 0.00 25.12 - 43 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 23.76 - 43 0 0 -
29SEP27 87.50 C 0.00 0.00 0.00 22.47 - 43 0 0 -
29SEP27 90.00 C 0.00 0.00 0.00 21.23 - 43 0 0 -
29SEP27 92.50 C 0.00 0.00 0.00 20.06 - 43 0 0 -
29SEP27 95.00 C 0.00 0.00 0.00 18.63 - 42 0 0 -
29SEP27 97.50 C 0.00 0.00 0.00 17.56 - 42 0 0 -
29SEP27 100.00 C 0.00 0.00 0.00 16.64 - 42 0 0 -
29SEP27 102.50 C 0.00 0.00 0.00 15.83 - 43 0 0 -
29SEP27 105.00 C 0.00 0.00 0.00 14.90 - 43 0 0 -
29SEP27 107.50 C 0.00 0.00 0.00 14.15 - 43 0 0 -
29SEP27 110.00 C 0.00 0.00 0.00 13.43 - 43 0 0 -
29SEP27 112.50 C 0.00 0.00 0.00 12.74 - 43 0 0 -
29SEP27 115.00 C 0.00 0.00 0.00 12.08 - 43 0 0 -
29SEP27 117.50 C 0.00 0.00 0.00 11.49 - 44 0 0 -
29SEP27 120.00 C 0.00 0.00 0.00 10.84 - 44 0 0 -
29SEP27 122.50 C 0.00 0.00 0.00 10.22 - 44 0 0 -
29SEP27 125.00 C 0.00 0.00 0.00 9.62 - 44 0 0 -
29SEP27 127.50 C 0.00 0.00 0.00 8.80 - 43 0 0 -
29SEP27 130.00 C 0.00 0.00 0.00 8.29 - 43 0 0 -
29SEP27 132.50 C 0.00 0.00 0.00 7.80 - 43 0 0 -
29SEP27 135.00 C 7.40 7.40 7.40 7.35 - 43 37 37 -
29SEP27 137.50 C 0.00 0.00 0.00 6.92 - 43 0 0 -
29SEP27 140.00 C 7.00 7.30 7.00 6.52 - 43 44 44 -
29SEP27 142.50 C 0.00 0.00 0.00 6.14 - 43 0 0 -
29SEP27 145.00 C 0.00 0.00 0.00 5.78 - 43 0 0 -
29SEP27 147.50 C 0.00 0.00 0.00 5.44 - 43 0 0 -
29SEP27 150.00 C 0.00 0.00 0.00 5.13 - 43 0 0 -
29SEP27 152.50 C 0.00 0.00 0.00 4.83 - 43 0 0 -
29SEP27 155.00 C 0.00 0.00 0.00 4.55 - 43 0 0 -
29SEP27 157.50 C 0.00 0.00 0.00 4.28 - 43 0 0 -
29SEP27 160.00 C 0.00 0.00 0.00 4.03 - 43 0 0 -
29SEP27 162.50 C 0.00 0.00 0.00 3.80 - 43 0 0 -
29SEP27 165.00 C 0.00 0.00 0.00 3.58 - 43 0 0 -
29SEP27 167.50 C 0.00 0.00 0.00 3.37 - 43 0 0 -
29SEP27 170.00 C 0.00 0.00 0.00 3.18 - 43 0 0 -
TOTAL CALL 11,246 331,123 +6,335
04SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 77 0 67 0
04SEP26 79.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
04SEP26 82.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
04SEP26 83.00 P 0.00 0.00 0.00 0.01 0.00 56 0 110 0
04SEP26 84.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
04SEP26 85.00 P 0.07 0.07 0.07 0.01 -0.01 48 23 62 +10
04SEP26 86.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 20 0
04SEP26 87.00 P 0.00 0.00 0.00 0.03 -0.04 46 0 5 0
04SEP26 88.00 P 0.00 0.00 0.00 0.05 -0.07 45 0 14 0
04SEP26 89.00 P 0.33 0.41 0.33 0.08 -0.11 44 50 89 +44
04SEP26 90.00 P 0.55 0.55 0.50 0.14 -0.15 44 45 73 +30
04SEP26 91.00 P 0.81 0.81 0.55 0.24 -0.19 44 26 27 +5
04SEP26 92.00 P 1.15 1.15 0.60 0.39 -0.24 44 63 119 +30
04SEP26 93.00 P 1.44 1.44 0.69 0.60 -0.28 44 30 166 +15
04SEP26 94.00 P 1.92 1.92 1.92 0.88 -0.33 44 4 624 +4
04SEP26 95.00 P 1.20 1.20 1.20 1.25 -0.35 44 2 68 +2
04SEP26 96.00 P 3.50 3.50 1.82 1.70 -0.38 45 207 833 +177
04SEP26 97.00 P 0.00 0.00 0.00 2.25 -0.41 45 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 2.88 -0.39 45 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 3.61 -0.34 46 0 0 0
04SEP26 100.00 P 5.40 5.40 5.40 4.41 -0.44 48 3 4 +3
04SEP26 101.00 P 0.00 0.00 0.00 5.12 -0.52 44 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 6.00 -0.51 43 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 6.92 -0.50 44 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 7.87 -0.48 44 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 8.83 -0.48 43 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 9.81 -0.47 42 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 10.80 -0.46 0 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 11.80 -0.45 0 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 12.80 -0.45 0 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 13.80 -0.45 0 0 0 0
04SEP26 111.00 P 0.00 0.00 0.00 14.80 -0.45 0 0 0 0
04SEP26 112.00 P 0.00 0.00 0.00 15.80 -0.45 0 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 16.80 -0.45 0 0 0 0
04SEP26 114.00 P 0.00 0.00 0.00 17.80 -0.45 0 0 0 0
04SEP26 115.00 P 0.00 0.00 0.00 18.80 -0.45 0 0 0 0
04SEP26 116.00 P 0.00 0.00 0.00 19.80 -0.45 0 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
11SEP26 77.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
11SEP26 78.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
11SEP26 79.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
11SEP26 80.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
11SEP26 81.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
11SEP26 82.00 P 0.00 0.00 0.00 0.02 - 39 0 0 -
11SEP26 83.00 P 0.00 0.00 0.00 0.04 - 40 0 0 -
11SEP26 84.00 P 0.00 0.00 0.00 0.06 - 40 0 0 -
11SEP26 85.00 P 0.00 0.00 0.00 0.09 - 40 0 0 -
11SEP26 86.00 P 0.00 0.00 0.00 0.13 - 39 0 0 -
11SEP26 87.00 P 0.00 0.00 0.00 0.20 - 39 0 0 -
11SEP26 88.00 P 0.00 0.00 0.00 0.29 - 39 0 0 -
11SEP26 89.00 P 0.88 0.88 0.58 0.41 - 39 6 3 -
11SEP26 90.00 P 1.32 1.32 0.62 0.56 - 39 17 17 -
11SEP26 91.00 P 1.18 1.18 1.18 0.76 - 40 10 10 -
11SEP26 92.00 P 0.00 0.00 0.00 1.01 - 40 0 0 -
11SEP26 93.00 P 0.00 0.00 0.00 1.31 - 40 0 0 -
11SEP26 94.00 P 0.00 0.00 0.00 1.67 - 40 0 0 -
11SEP26 95.00 P 2.45 2.45 2.26 2.08 - 40 19 19 -
11SEP26 96.00 P 3.50 3.50 3.50 2.56 - 40 10 10 -
11SEP26 97.00 P 0.00 0.00 0.00 3.11 - 40 0 0 -
11SEP26 98.00 P 0.00 0.00 0.00 3.72 - 41 0 0 -
11SEP26 99.00 P 0.00 0.00 0.00 4.37 - 41 0 0 -
11SEP26 100.00 P 0.00 0.00 0.00 5.09 - 41 0 0 -
11SEP26 101.00 P 0.00 0.00 0.00 5.87 - 42 0 0 -
11SEP26 102.00 P 0.00 0.00 0.00 6.49 - 39 0 0 -
11SEP26 103.00 P 0.00 0.00 0.00 7.31 - 39 0 0 -
11SEP26 104.00 P 0.00 0.00 0.00 8.18 - 39 0 0 -
11SEP26 105.00 P 0.00 0.00 0.00 9.07 - 39 0 0 -
11SEP26 106.00 P 0.00 0.00 0.00 9.99 - 39 0 0 -
11SEP26 107.00 P 0.00 0.00 0.00 10.93 - 39 0 0 -
11SEP26 108.00 P 0.00 0.00 0.00 11.88 - 39 0 0 -
11SEP26 109.00 P 0.00 0.00 0.00 12.85 - 39 0 0 -
11SEP26 110.00 P 0.00 0.00 0.00 13.83 - 39 0 0 -
11SEP26 111.00 P 0.00 0.00 0.00 14.81 - 39 0 0 -
11SEP26 112.00 P 0.00 0.00 0.00 15.80 - 0 0 0 -
11SEP26 113.00 P 0.00 0.00 0.00 16.80 - 0 0 0 -
11SEP26 114.00 P 0.00 0.00 0.00 17.80 - 0 0 0 -
11SEP26 115.00 P 0.00 0.00 0.00 18.80 - 0 0 0 -
11SEP26 116.00 P 0.00 0.00 0.00 19.80 - 0 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 64 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 794 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 411 0
29SEP26 75.00 P 0.13 0.13 0.13 0.04 -0.02 39 10 3,693 0
29SEP26 77.50 P 0.00 0.00 0.00 0.08 -0.04 38 0 1,620 0
29SEP26 80.00 P 0.40 0.40 0.40 0.17 -0.07 38 1 4,538 -1
29SEP26 82.50 P 0.61 0.62 0.41 0.33 -0.12 38 136 889 +43
29SEP26 85.00 P 0.97 0.98 0.84 0.61 -0.12 38 73 1,498 +4
29SEP26 87.50 P 1.55 1.55 1.06 1.04 -0.14 38 155 12,739 -18
29SEP26 90.00 P 2.20 2.20 1.64 1.64 -0.19 38 95 6,947 +3
29SEP26 92.50 P 3.43 3.43 3.00 2.45 -0.24 38 37 13,294 +3
29SEP26 95.00 P 4.37 4.37 4.37 3.56 -0.22 39 1 2,482 -1
29SEP26 97.50 P 6.56 6.56 6.20 4.91 -0.24 39 20 8,026 +10
29SEP26 100.00 P 7.70 7.70 7.04 6.48 -0.13 40 3 11,766 +2
29SEP26 102.50 P 0.00 0.00 0.00 8.26 -0.32 40 0 8,397 0
29SEP26 105.00 P 0.00 0.00 0.00 9.94 -0.49 38 0 8,591 0
29SEP26 107.50 P 0.00 0.00 0.00 12.02 -0.49 38 0 4,266 0
29SEP26 110.00 P 0.00 0.00 0.00 14.66 -0.05 45 0 10,692 0
29SEP26 112.50 P 0.00 0.00 0.00 17.03 -0.13 48 0 4,654 0
29SEP26 115.00 P 0.00 0.00 0.00 18.91 -0.58 38 0 3,894 0
29SEP26 117.50 P 0.00 0.00 0.00 21.94 +0.05 55 0 6,311 0
29SEP26 120.00 P 26.40 26.40 25.10 24.36 +0.10 58 227 4,965 -10
29SEP26 122.50 P 0.00 0.00 0.00 26.82 +0.07 61 0 904 0
29SEP26 125.00 P 0.00 0.00 0.00 29.29 +0.04 64 0 9,924 0
29SEP26 127.50 P 0.00 0.00 0.00 31.30 -0.45 0 0 76 0
29SEP26 130.00 P 0.00 0.00 0.00 34.25 0.00 70 0 1,595 0
29SEP26 132.50 P 0.00 0.00 0.00 36.30 -0.45 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 38.80 -0.45 0 0 303 0
29SEP26 137.50 P 0.00 0.00 0.00 41.30 -0.45 0 0 288 0
29SEP26 140.00 P 0.00 0.00 0.00 44.26 +0.01 83 0 2,600 0
29SEP26 142.50 P 0.00 0.00 0.00 46.30 -0.45 0 0 19 0
29SEP26 145.00 P 0.00 0.00 0.00 48.80 -0.45 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 51.30 -0.45 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 53.80 -0.45 0 0 60 0
29SEP26 152.50 P 0.00 0.00 0.00 56.30 -0.45 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 58.80 -0.45 0 0 840 0
29SEP26 157.50 P 0.00 0.00 0.00 61.30 -0.45 0 0 75 0
29SEP26 160.00 P 0.00 0.00 0.00 63.80 -0.45 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 66.30 -0.45 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 68.80 -0.45 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 71.30 -0.45 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 73.80 -0.45 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 76.30 -0.45 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 78.80 -0.45 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 81.30 -0.45 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 83.80 -0.45 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 86.30 -0.45 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 88.80 -0.45 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 91.30 -0.45 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 93.80 -0.45 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 96.30 -0.45 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 98.80 -0.45 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 101.30 -0.45 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 103.80 -0.45 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 108.80 -0.45 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 113.80 -0.45 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 118.80 -0.45 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 123.80 -0.45 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.03 0.00 40 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 30 0
29OCT26 72.50 P 0.00 0.00 0.00 0.19 -0.03 39 0 132 0
29OCT26 75.00 P 0.00 0.00 0.00 0.32 -0.05 39 0 444 0
29OCT26 77.50 P 0.79 0.79 0.79 0.53 -0.07 39 1 722 +1
29OCT26 80.00 P 1.14 1.14 0.93 0.82 -0.10 39 31 1,676 -12
29OCT26 82.50 P 0.00 0.00 0.00 1.21 -0.07 39 0 1,445 0
29OCT26 85.00 P 2.06 2.06 2.06 1.69 -0.11 39 34 562 0
29OCT26 87.50 P 2.97 2.97 2.71 2.32 -0.14 39 97 18,611 +1
29OCT26 90.00 P 3.81 3.81 3.10 3.17 -0.12 39 212 1,303 +72
29OCT26 92.50 P 5.08 5.08 5.08 4.14 -0.15 39 60 14,291 0
29OCT26 95.00 P 6.45 6.45 6.45 5.34 -0.12 39 55 1,295 -16
29OCT26 97.50 P 0.00 0.00 0.00 6.71 -0.08 40 0 2,326 0
29OCT26 100.00 P 0.00 0.00 0.00 8.27 -0.10 40 0 6,624 0
29OCT26 102.50 P 0.00 0.00 0.00 9.66 -0.06 39 0 4,683 0
29OCT26 105.00 P 0.00 0.00 0.00 11.43 -0.37 39 0 2,948 0
29OCT26 107.50 P 0.00 0.00 0.00 13.32 -0.39 39 0 2,933 0
29OCT26 110.00 P 0.00 0.00 0.00 15.31 -0.41 39 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 17.40 -0.41 39 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 19.59 -0.71 39 0 3,681 0
29OCT26 117.50 P 0.00 0.00 0.00 21.94 -0.65 41 0 137 0
29OCT26 120.00 P 0.00 0.00 0.00 24.36 -0.51 42 0 100 0
29OCT26 122.50 P 28.80 28.80 28.80 26.82 -0.36 45 10 35 +10
29OCT26 125.00 P 0.00 0.00 0.00 29.29 -0.25 47 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 31.35 -0.55 39 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 34.25 0.00 51 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 36.30 -0.45 0 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 38.80 -0.45 0 0 10 0
29OCT26 137.50 P 0.00 0.00 0.00 41.30 -0.45 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 44.26 +0.01 61 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 46.30 -0.45 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 48.80 -0.45 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 51.30 -0.45 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 53.80 -0.45 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 56.30 -0.45 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 58.80 -0.45 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 61.30 -0.45 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 63.80 -0.45 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 66.30 -0.45 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 68.80 -0.45 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 71.30 -0.45 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 73.80 -0.45 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 76.30 -0.45 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 78.80 -0.45 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 81.30 -0.45 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 83.80 -0.45 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 86.30 -0.45 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 88.80 -0.45 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 91.30 -0.45 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 1 0
27NOV26 57.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.17 -0.05 42 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.29 -0.06 42 0 70 0
27NOV26 70.00 P 0.00 0.00 0.00 0.44 -0.09 42 0 361 0
27NOV26 72.50 P 0.88 0.88 0.88 0.66 -0.12 42 2 124 +2
27NOV26 75.00 P 1.29 1.29 1.17 0.94 -0.15 42 68 146 +68
27NOV26 77.50 P 1.55 1.58 1.55 1.33 -0.09 42 32 511 +30
27NOV26 80.00 P 2.18 2.18 2.18 1.82 -0.09 42 32 161 +32
27NOV26 82.50 P 0.00 0.00 0.00 2.35 -0.17 42 0 119 0
27NOV26 85.00 P 0.00 0.00 0.00 3.01 -0.20 42 0 782 0
27NOV26 87.50 P 0.00 0.00 0.00 3.83 -0.19 42 0 3,717 0
27NOV26 90.00 P 5.64 5.70 4.85 4.78 -0.21 42 24 3,816 +18
27NOV26 92.50 P 6.88 6.96 6.44 5.88 -0.17 42 94 5,104 +60
27NOV26 95.00 P 0.00 0.00 0.00 7.13 -0.10 42 0 2,174 0
27NOV26 97.50 P 8.50 8.50 8.50 8.50 -0.20 43 5 694 0
27NOV26 100.00 P 0.00 0.00 0.00 10.00 -0.11 43 0 3,656 0
27NOV26 102.50 P 0.00 0.00 0.00 11.70 -0.05 44 0 2,196 0
27NOV26 105.00 P 0.00 0.00 0.00 13.04 -0.50 42 0 2,758 0
27NOV26 107.50 P 0.00 0.00 0.00 14.83 -0.50 42 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 16.70 -0.78 42 0 135 0
27NOV26 112.50 P 0.00 0.00 0.00 18.65 -0.84 42 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 20.69 -0.86 42 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 22.79 -0.88 42 0 0 0
27NOV26 120.00 P 27.53 27.53 27.53 25.72 -0.10 48 30 65 +30
27NOV26 122.50 P 0.00 0.00 0.00 27.19 -0.85 42 0 80 0
27NOV26 125.00 P 0.00 0.00 0.00 29.46 -0.84 42 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 31.78 -0.75 42 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 34.25 -0.63 44 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 36.52 -0.69 42 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 38.93 -0.59 42 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 41.37 -0.53 42 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 44.26 -0.03 52 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 46.31 -0.45 42 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 48.80 -0.45 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 51.30 -0.45 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 53.80 -0.45 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 56.30 -0.45 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 58.80 -0.45 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 61.30 -0.45 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 63.80 -0.45 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 66.30 -0.45 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 68.80 -0.45 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 71.30 -0.45 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 73.80 -0.45 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 76.30 -0.45 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 78.80 -0.45 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 81.30 -0.45 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 83.80 -0.45 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 86.30 -0.45 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 88.80 -0.45 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 91.30 -0.45 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.10 -0.03 42 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.17 -0.05 42 0 194 0
30DEC26 62.50 P 0.00 0.00 0.00 0.27 -0.07 42 0 49 0
30DEC26 65.00 P 0.70 0.70 0.70 0.41 -0.09 42 3 123 +3
30DEC26 67.50 P 0.88 0.88 0.88 0.61 -0.10 42 3 458 +3
30DEC26 70.00 P 1.12 1.12 1.12 0.87 -0.12 42 3 288 0
30DEC26 72.50 P 1.58 1.58 1.45 1.19 -0.17 42 17 792 +2
30DEC26 75.00 P 0.00 0.00 0.00 1.59 -0.14 43 0 535 0
30DEC26 77.50 P 2.55 2.55 2.41 2.11 -0.08 43 83 911 -2
30DEC26 80.00 P 0.00 0.00 0.00 2.70 -0.09 43 0 4,038 0
30DEC26 82.50 P 0.00 0.00 0.00 3.34 -0.12 42 0 835 0
30DEC26 85.00 P 4.66 4.81 4.66 4.15 -0.13 42 212 10,762 +200
30DEC26 87.50 P 0.00 0.00 0.00 5.09 -0.08 43 0 7,927 0
30DEC26 90.00 P 7.06 7.06 6.11 6.12 -0.12 43 203 5,480 +16
30DEC26 92.50 P 8.23 8.23 7.28 7.32 -0.11 43 252 4,810 +20
30DEC26 95.00 P 9.65 9.87 9.62 8.59 -0.11 43 95 3,642 +11
30DEC26 97.50 P 0.00 0.00 0.00 9.97 -0.34 43 0 2,977 0
30DEC26 100.00 P 0.00 0.00 0.00 11.44 -0.42 44 0 8,234 0
30DEC26 102.50 P 0.00 0.00 0.00 13.04 -0.32 44 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 14.71 -0.39 44 0 1,718 0
30DEC26 107.50 P 0.00 0.00 0.00 16.01 -0.91 42 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 18.35 -0.45 45 0 20,037 0
30DEC26 112.50 P 0.00 0.00 0.00 19.70 -1.07 42 0 2,511 0
30DEC26 115.00 P 0.00 0.00 0.00 22.31 -0.47 46 0 4,071 0
30DEC26 117.50 P 0.00 0.00 0.00 23.67 -1.18 42 0 1,777 0
30DEC26 120.00 P 0.00 0.00 0.00 26.54 -0.39 47 0 5,510 0
30DEC26 122.50 P 0.00 0.00 0.00 27.89 -1.24 42 0 2,185 0
30DEC26 125.00 P 0.00 0.00 0.00 30.09 -1.19 42 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 32.32 -1.18 42 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 34.59 -1.15 42 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 36.91 -1.09 42 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 39.24 -1.05 42 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 41.62 -0.98 42 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 45.01 +0.05 53 0 4,100 0
30DEC26 142.50 P 0.00 0.00 0.00 47.38 +0.06 54 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 49.77 +0.06 54 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 51.33 -0.47 42 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 53.81 -0.46 42 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 57.01 +0.26 57 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 58.80 -0.45 0 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 61.30 -0.45 0 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 63.80 -0.45 0 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 66.30 -0.45 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 68.80 -0.45 0 0 6 0
30DEC26 167.50 P 0.00 0.00 0.00 71.30 -0.45 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 73.80 -0.45 0 0 230 0
30DEC26 172.50 P 0.00 0.00 0.00 76.30 -0.45 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 78.80 -0.45 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 81.30 -0.45 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 83.80 -0.45 0 0 33 0
30DEC26 182.50 P 0.00 0.00 0.00 86.30 -0.45 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 88.80 -0.45 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 91.30 -0.45 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 93.80 -0.45 0 0 3 0
30DEC26 192.50 P 0.00 0.00 0.00 96.30 -0.45 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 98.80 -0.45 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 101.30 -0.45 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 103.80 -0.45 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 190 0
30MAR27 41.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.24 -0.03 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.36 -0.04 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.51 -0.06 42 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 0.71 -0.06 42 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 0.97 -0.08 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.26 -0.11 42 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.66 -0.11 42 0 8 0
30MAR27 70.00 P 2.35 2.35 2.35 2.15 -0.13 43 3 276 +3
30MAR27 72.50 P 0.00 0.00 0.00 2.70 -0.09 43 0 910 0
30MAR27 75.00 P 3.45 3.45 3.45 3.29 -0.06 43 2 3,248 +2
30MAR27 77.50 P 0.00 0.00 0.00 3.94 -0.07 43 0 733 0
30MAR27 80.00 P 0.00 0.00 0.00 4.69 -0.05 42 0 6,779 0
30MAR27 82.50 P 0.00 0.00 0.00 5.54 -0.08 42 0 165 0
30MAR27 85.00 P 0.00 0.00 0.00 6.49 -0.09 43 0 550 0
30MAR27 87.50 P 0.00 0.00 0.00 7.55 -0.09 43 0 616 0
30MAR27 90.00 P 0.00 0.00 0.00 8.72 -0.09 43 0 4,180 0
30MAR27 92.50 P 0.00 0.00 0.00 9.98 -0.09 43 0 15,074 0
30MAR27 95.00 P 11.60 11.60 11.60 11.34 -0.09 43 2 5,788 +2
30MAR27 97.50 P 0.00 0.00 0.00 12.78 -0.09 44 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 14.29 -0.11 44 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 15.80 -0.24 44 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 17.48 -0.27 44 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 18.62 -0.87 42 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 20.31 -1.00 42 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 22.14 -1.03 42 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 23.97 -1.10 42 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 25.84 -1.21 42 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 27.83 -1.22 42 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 29.82 -1.31 42 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 31.84 -1.36 42 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 33.96 -0.46 42 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 36.09 -1.37 42 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 38.23 -0.47 42 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 40.44 -0.47 42 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 42.69 -0.47 42 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 45.01 -0.40 43 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 47.38 -0.31 43 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 49.77 -0.25 44 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 51.90 -0.46 42 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 54.25 -0.47 42 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 57.01 -0.09 46 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 59.04 -0.47 42 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 61.47 -0.46 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 63.90 -0.46 42 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 66.35 -0.46 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 68.82 -0.46 42 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 71.30 -0.45 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 73.80 -0.45 0 0 8 0
30MAR27 172.50 P 0.00 0.00 0.00 76.30 -0.45 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 78.80 -0.45 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 81.30 -0.45 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 83.80 -0.45 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 86.30 -0.45 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 88.80 -0.45 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 91.30 -0.45 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.04 0.00 43 0 165 0
29JUN27 37.00 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.22 -0.02 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.26 -0.02 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.35 -0.03 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.40 -0.03 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.46 -0.03 43 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 0.64 -0.05 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.85 -0.05 43 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.14 -0.06 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.44 -0.09 43 0 911 0
29JUN27 62.50 P 0.00 0.00 0.00 1.85 -0.09 43 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 2.28 -0.12 43 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 2.82 -0.12 43 0 1,005 0
29JUN27 70.00 P 0.00 0.00 0.00 3.37 -0.15 43 0 721 0
29JUN27 72.50 P 0.00 0.00 0.00 4.09 -0.06 43 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 4.82 -0.03 43 0 3,533 0
29JUN27 77.50 P 0.00 0.00 0.00 5.62 -0.14 43 0 72 0
29JUN27 80.00 P 0.00 0.00 0.00 6.54 -0.15 43 0 331 0
29JUN27 82.50 P 0.00 0.00 0.00 7.50 0.00 43 0 172 0
29JUN27 85.00 P 0.00 0.00 0.00 8.51 -0.04 43 0 276 0
29JUN27 87.50 P 0.00 0.00 0.00 9.67 -0.02 43 0 169 0
29JUN27 90.00 P 0.00 0.00 0.00 10.84 -0.08 43 0 312 0
29JUN27 92.50 P 0.00 0.00 0.00 12.14 +0.23 43 0 3,069 0
29JUN27 95.00 P 13.61 13.61 13.61 13.58 -0.03 44 1 37 +1
29JUN27 97.50 P 0.00 0.00 0.00 15.04 -0.02 44 0 2,261 0
29JUN27 100.00 P 0.00 0.00 0.00 16.50 -0.09 44 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 18.03 -0.14 44 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 19.69 -0.15 44 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 21.41 -0.15 44 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 22.51 -0.36 43 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 24.20 -0.38 43 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 26.03 -0.39 43 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 27.87 -0.39 43 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 29.73 -0.39 43 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 31.64 -0.41 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 33.63 -0.42 43 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 35.64 -0.42 43 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 37.66 -0.42 43 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 39.72 -0.43 43 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 41.86 -0.43 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 44.00 -0.44 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 46.16 -0.44 43 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 48.34 -0.44 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 50.58 -0.45 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 52.84 -0.45 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 55.11 -0.45 43 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 57.40 -0.44 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 59.71 -0.45 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 62.06 -0.45 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 64.42 -0.45 43 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 66.79 -0.45 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 69.17 -0.45 43 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 71.57 -0.45 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 74.00 -0.45 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 76.43 -0.45 43 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 78.88 -0.45 43 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 81.34 -0.45 43 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 83.81 -0.45 43 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 86.30 -0.45 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 88.80 -0.45 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 91.30 -0.45 0 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.16 - 43 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 0.18 - 43 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 0.22 - 43 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 0.26 - 43 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 0.30 - 43 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 0.34 - 43 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 0.40 - 43 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 0.46 - 43 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 0.52 - 43 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 0.59 - 43 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 0.68 - 43 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 0.76 - 43 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 0.85 - 43 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 1.12 - 43 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 1.43 - 43 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 1.81 - 43 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 2.23 - 43 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 2.72 - 43 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 3.28 - 43 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 3.88 - 43 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 4.59 - 43 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 5.39 - 43 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 6.18 - 43 0 0 -
29SEP27 77.50 P 0.00 0.00 0.00 7.07 - 43 0 0 -
29SEP27 80.00 P 8.08 8.08 8.08 7.99 - 43 10 10 -
29SEP27 82.50 P 0.00 0.00 0.00 9.00 - 43 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 10.08 - 43 0 0 -
29SEP27 87.50 P 0.00 0.00 0.00 11.25 - 43 0 0 -
29SEP27 90.00 P 0.00 0.00 0.00 12.49 - 43 0 0 -
29SEP27 92.50 P 0.00 0.00 0.00 13.82 - 43 0 0 -
29SEP27 95.00 P 0.00 0.00 0.00 15.19 - 43 0 0 -
29SEP27 97.50 P 0.00 0.00 0.00 16.65 - 43 0 0 -
29SEP27 100.00 P 0.00 0.00 0.00 18.15 - 43 0 0 -
29SEP27 102.50 P 0.00 0.00 0.00 19.75 - 44 0 0 -
29SEP27 105.00 P 0.00 0.00 0.00 21.42 - 44 0 0 -
29SEP27 107.50 P 0.00 0.00 0.00 23.12 - 44 0 0 -
29SEP27 110.00 P 0.00 0.00 0.00 24.31 - 43 0 0 -
29SEP27 112.50 P 0.00 0.00 0.00 26.00 - 43 0 0 -
29SEP27 115.00 P 0.00 0.00 0.00 27.70 - 43 0 0 -
29SEP27 117.50 P 0.00 0.00 0.00 29.54 - 43 0 0 -
29SEP27 120.00 P 0.00 0.00 0.00 31.40 - 43 0 0 -
29SEP27 122.50 P 0.00 0.00 0.00 33.26 - 43 0 0 -
29SEP27 125.00 P 0.00 0.00 0.00 35.14 - 43 0 0 -
29SEP27 127.50 P 0.00 0.00 0.00 37.11 - 43 0 0 -
29SEP27 130.00 P 0.00 0.00 0.00 39.12 - 43 0 0 -
29SEP27 132.50 P 0.00 0.00 0.00 41.14 - 43 0 0 -
29SEP27 135.00 P 0.00 0.00 0.00 43.17 - 43 0 0 -
29SEP27 137.50 P 0.00 0.00 0.00 45.22 - 43 0 0 -
29SEP27 140.00 P 0.00 0.00 0.00 47.35 - 43 0 0 -
29SEP27 142.50 P 0.00 0.00 0.00 49.50 - 43 0 0 -
29SEP27 145.00 P 0.00 0.00 0.00 51.67 - 43 0 0 -
29SEP27 147.50 P 0.00 0.00 0.00 53.84 - 43 0 0 -
29SEP27 150.00 P 0.00 0.00 0.00 56.03 - 43 0 0 -
29SEP27 152.50 P 0.00 0.00 0.00 58.27 - 43 0 0 -
29SEP27 155.00 P 0.00 0.00 0.00 60.53 - 43 0 0 -
29SEP27 157.50 P 0.00 0.00 0.00 62.81 - 43 0 0 -
29SEP27 160.00 P 0.00 0.00 0.00 65.10 - 43 0 0 -
29SEP27 162.50 P 0.00 0.00 0.00 67.40 - 43 0 0 -
29SEP27 165.00 P 0.00 0.00 0.00 69.71 - 43 0 0 -
29SEP27 167.50 P 0.00 0.00 0.00 72.07 - 43 0 0 -
29SEP27 170.00 P 0.00 0.00 0.00 74.44 - 43 0 0 -
TOTAL PUT 2,949 446,585 +912
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$ 129.100
04SEP26 107.00 C 0.00 0.00 0.00 22.13 -2.73 0 0 0 0
04SEP26 108.00 C 0.00 0.00 0.00 21.13 -2.73 0 0 0 0
04SEP26 109.00 C 0.00 0.00 0.00 20.14 -2.72 57 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 19.14 -2.72 54 0 0 0
04SEP26 111.00 C 0.00 0.00 0.00 18.14 -2.72 51 0 0 0
04SEP26 112.00 C 0.00 0.00 0.00 17.14 -2.72 47 0 0 0
04SEP26 113.00 C 0.00 0.00 0.00 16.14 -2.73 44 0 0 0
04SEP26 114.00 C 0.00 0.00 0.00 15.15 -2.72 48 0 0 0
04SEP26 115.00 C 0.00 0.00 0.00 14.15 -2.73 45 0 0 0
04SEP26 116.00 C 0.00 0.00 0.00 13.16 -2.72 45 0 0 0
04SEP26 117.00 C 0.00 0.00 0.00 12.18 -2.71 45 0 0 0
04SEP26 118.00 C 0.00 0.00 0.00 11.21 -2.70 46 0 0 0
04SEP26 119.00 C 0.00 0.00 0.00 10.25 -2.69 46 0 0 0
04SEP26 120.00 C 0.00 0.00 0.00 9.31 -2.66 46 0 0 0
04SEP26 121.00 C 0.00 0.00 0.00 8.39 -2.63 46 0 0 0
04SEP26 122.00 C 0.00 0.00 0.00 7.49 -2.60 45 0 0 0
04SEP26 123.00 C 0.00 0.00 0.00 6.64 -2.54 46 0 0 0
04SEP26 124.00 C 0.00 0.00 0.00 5.82 -2.47 46 0 0 0
04SEP26 125.00 C 0.00 0.00 0.00 5.05 -2.39 46 0 0 0
04SEP26 126.00 C 0.00 0.00 0.00 4.29 -2.34 45 0 0 0
04SEP26 127.00 C 2.35 2.35 2.35 3.67 -2.18 45 40 40 +40
04SEP26 128.00 C 2.81 2.82 2.81 3.07 -2.06 45 17 47 +17
04SEP26 129.00 C 1.49 1.70 1.49 2.52 -1.80 45 58 75 +28
04SEP26 130.00 C 1.54 2.00 1.18 2.03 -1.75 45 260 257 +181
04SEP26 131.00 C 1.07 1.60 0.98 1.69 -1.60 46 60 150 +60
04SEP26 132.00 C 0.73 1.25 0.73 1.37 -1.34 46 40 81 +40
04SEP26 133.00 C 0.00 0.00 0.00 1.08 -1.15 46 0 15 0
04SEP26 134.00 C 0.00 0.00 0.00 0.84 -1.01 46 0 15 0
04SEP26 135.00 C 0.00 0.00 0.00 0.64 -0.87 46 0 72 0
04SEP26 136.00 C 0.33 0.47 0.33 0.48 -0.81 46 35 51 +10
04SEP26 137.00 C 0.40 0.40 0.40 0.35 -0.68 46 15 30 +15
04SEP26 138.00 C 0.21 0.27 0.21 0.26 -0.56 46 216 202 +2
04SEP26 139.00 C 0.00 0.00 0.00 0.18 -0.46 46 0 63 0
04SEP26 140.00 C 0.21 0.21 0.15 0.13 -0.36 46 455 767 +440
04SEP26 141.00 C 0.00 0.00 0.00 0.09 -0.29 46 0 48 0
04SEP26 142.00 C 0.00 0.00 0.00 0.07 -0.22 47 0 75 0
04SEP26 143.00 C 0.00 0.00 0.00 0.05 -0.16 47 0 45 0
04SEP26 144.00 C 0.00 0.00 0.00 0.03 -0.13 46 0 60 0
04SEP26 145.00 C 0.00 0.00 0.00 0.02 -0.10 46 0 67 0
04SEP26 146.00 C 0.00 0.00 0.00 0.01 -0.08 45 0 61 0
04SEP26 147.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 170 0
04SEP26 148.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 225 0
04SEP26 149.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 112.00 C 0.00 0.00 0.00 17.28 - 41 0 0 -
11SEP26 113.00 C 0.00 0.00 0.00 16.31 - 41 0 0 -
11SEP26 114.00 C 0.00 0.00 0.00 15.35 - 41 0 0 -
11SEP26 115.00 C 0.00 0.00 0.00 14.41 - 42 0 0 -
11SEP26 116.00 C 0.00 0.00 0.00 13.48 - 42 0 0 -
11SEP26 117.00 C 0.00 0.00 0.00 12.56 - 41 0 0 -
11SEP26 118.00 C 0.00 0.00 0.00 11.66 - 41 0 0 -
11SEP26 119.00 C 0.00 0.00 0.00 10.79 - 42 0 0 -
11SEP26 120.00 C 0.00 0.00 0.00 9.94 - 41 0 0 -
11SEP26 121.00 C 0.00 0.00 0.00 9.12 - 42 0 0 -
11SEP26 122.00 C 0.00 0.00 0.00 8.33 - 41 0 0 -
11SEP26 123.00 C 0.00 0.00 0.00 7.57 - 41 0 0 -
11SEP26 124.00 C 0.00 0.00 0.00 6.85 - 41 0 0 -
11SEP26 125.00 C 0.00 0.00 0.00 6.17 - 41 0 0 -
11SEP26 126.00 C 0.00 0.00 0.00 5.50 - 41 0 0 -
11SEP26 127.00 C 5.10 5.10 5.10 4.86 - 41 9 9 -
11SEP26 128.00 C 0.00 0.00 0.00 4.35 - 41 0 0 -
11SEP26 129.00 C 2.62 2.62 2.62 3.80 - 41 15 15 -
11SEP26 130.00 C 3.52 3.52 3.52 3.37 - 41 12 12 -
11SEP26 131.00 C 1.79 1.79 1.79 2.91 - 41 20 20 -
11SEP26 132.00 C 1.75 2.50 1.75 2.54 - 41 43 43 -
11SEP26 133.00 C 1.54 1.54 1.54 2.21 - 41 30 30 -
11SEP26 134.00 C 1.19 1.34 1.19 1.91 - 42 60 60 -
11SEP26 135.00 C 1.05 1.60 1.05 1.60 - 41 56 56 -
11SEP26 136.00 C 0.00 0.00 0.00 1.41 - 42 0 0 -
11SEP26 137.00 C 0.00 0.00 0.00 1.19 - 42 0 0 -
11SEP26 138.00 C 0.00 0.00 0.00 1.00 - 42 0 0 -
11SEP26 139.00 C 0.00 0.00 0.00 0.83 - 42 0 0 -
11SEP26 140.00 C 0.00 0.00 0.00 0.69 - 42 0 0 -
11SEP26 141.00 C 0.00 0.00 0.00 0.57 - 42 0 0 -
11SEP26 142.00 C 0.00 0.00 0.00 0.47 - 42 0 0 -
11SEP26 143.00 C 0.00 0.00 0.00 0.38 - 42 0 0 -
11SEP26 144.00 C 0.00 0.00 0.00 0.31 - 42 0 0 -
11SEP26 145.00 C 0.00 0.00 0.00 0.25 - 42 0 0 -
11SEP26 146.00 C 0.00 0.00 0.00 0.20 - 42 0 0 -
11SEP26 147.00 C 0.00 0.00 0.00 0.16 - 42 0 0 -
11SEP26 148.00 C 0.00 0.00 0.00 0.13 - 42 0 0 -
11SEP26 149.00 C 0.00 0.00 0.00 0.10 - 42 0 0 -
11SEP26 150.00 C 0.00 0.00 0.00 0.08 - 42 0 0 -
11SEP26 152.50 C 0.00 0.00 0.00 0.05 - 43 0 0 -
11SEP26 155.00 C 0.00 0.00 0.00 0.03 - 43 0 0 -
29SEP26 102.50 C 0.00 0.00 0.00 26.83 -2.55 0 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 24.60 -2.37 43 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 22.25 -2.62 43 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 19.97 -2.80 43 0 34 0
29SEP26 112.50 C 0.00 0.00 0.00 17.78 -2.49 43 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 15.68 -2.41 43 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 13.71 -2.30 43 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 11.86 -2.18 43 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 10.16 -1.90 43 0 135 0
29SEP26 125.00 C 6.85 6.85 6.85 8.62 -1.89 43 1 113 +1
29SEP26 127.50 C 0.00 0.00 0.00 7.01 -1.95 41 0 200 0
29SEP26 130.00 C 7.00 7.00 4.78 5.94 -1.40 42 261 285 +10
29SEP26 132.50 C 3.75 4.89 3.75 4.78 -1.36 42 30 154 +15
29SEP26 135.00 C 3.80 3.81 3.80 3.89 -1.19 42 9 343 0
29SEP26 137.50 C 2.35 3.00 2.35 3.12 -1.05 42 23 192 +20
29SEP26 140.00 C 1.87 2.00 1.78 2.49 -0.89 42 644 780 +617
29SEP26 142.50 C 2.10 2.10 2.10 1.96 -0.76 42 200 304 +85
29SEP26 145.00 C 1.20 1.30 1.18 1.54 -0.65 42 66 411 +66
29SEP26 147.50 C 0.98 1.26 0.90 1.24 -0.53 43 95 483 +37
29SEP26 150.00 C 0.00 0.00 0.00 0.96 -0.46 43 0 622 0
29SEP26 152.50 C 0.00 0.00 0.00 0.73 -0.37 43 0 620 0
29SEP26 155.00 C 0.63 0.63 0.63 0.54 -0.30 43 50 628 +50
29SEP26 157.50 C 0.48 0.48 0.48 0.41 -0.23 43 40 433 0
29SEP26 160.00 C 0.38 0.38 0.38 0.30 -0.19 43 2 1,124 -2
29SEP26 162.50 C 0.00 0.00 0.00 0.22 -0.14 43 0 227 0
29SEP26 165.00 C 0.00 0.00 0.00 0.16 -0.11 43 0 510 0
29SEP26 167.50 C 0.00 0.00 0.00 0.12 -0.08 43 0 241 0
29SEP26 170.00 C 0.28 0.28 0.25 0.08 -0.07 43 4 216 -4
29SEP26 172.50 C 0.18 0.18 0.18 0.06 -0.05 43 41 327 +40
29SEP26 175.00 C 0.00 0.00 0.00 0.04 -0.04 43 0 478 0
29SEP26 177.50 C 0.00 0.00 0.00 0.03 -0.03 43 0 150 0
29SEP26 180.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 5,455 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 489 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4,412 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 49 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 50 0 227 0
29SEP26 200.00 C 0.10 0.10 0.10 0.01 0.00 52 3 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 57 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 59 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 62 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 64 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 66 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 68 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 71 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 73 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 75 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 77 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 79 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 84 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 86 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 88 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 90 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 93 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 96 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 99 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 102 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 105 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 108 0 139 0
29OCT26 105.00 C 0.00 0.00 0.00 25.63 -2.57 42 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 23.61 -2.42 43 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 21.57 -2.38 43 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 19.62 -2.31 43 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 17.77 -2.22 43 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 16.02 -2.12 43 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 14.30 -2.10 43 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 12.76 -1.88 43 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 11.42 -1.80 43 0 31 0
29OCT26 127.50 C 0.00 0.00 0.00 9.99 -1.69 43 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 8.78 -1.58 43 0 254 0
29OCT26 132.50 C 0.00 0.00 0.00 7.62 -1.50 42 0 168 0
29OCT26 135.00 C 5.77 5.77 5.77 6.73 -1.20 43 15 210 +15
29OCT26 137.50 C 0.00 0.00 0.00 5.85 -1.25 43 0 185 0
29OCT26 140.00 C 0.00 0.00 0.00 5.14 -1.18 43 0 450 0
29OCT26 142.50 C 0.00 0.00 0.00 4.51 -1.04 44 0 392 0
29OCT26 145.00 C 3.23 3.23 3.23 3.87 -0.78 43 60 210 0
29OCT26 147.50 C 0.00 0.00 0.00 3.37 -0.80 44 0 333 0
29OCT26 150.00 C 0.00 0.00 0.00 2.87 -0.76 44 0 161 0
29OCT26 152.50 C 0.00 0.00 0.00 2.44 -0.67 44 0 110 0
29OCT26 155.00 C 0.00 0.00 0.00 2.07 -0.52 44 0 120 0
29OCT26 157.50 C 0.00 0.00 0.00 1.75 -0.45 44 0 203 0
29OCT26 160.00 C 1.87 1.87 1.87 1.47 -0.40 44 2 162 0
29OCT26 162.50 C 0.00 0.00 0.00 1.23 -0.36 44 0 170 0
29OCT26 165.00 C 0.00 0.00 0.00 1.03 -0.31 44 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.84 -0.29 43 0 609 0
29OCT26 170.00 C 1.00 1.00 1.00 0.69 -0.26 43 4 795 0
29OCT26 172.50 C 0.00 0.00 0.00 0.58 -0.21 43 0 5 0
27NOV26 105.00 C 0.00 0.00 0.00 27.44 -2.23 47 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 25.51 -2.16 47 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 23.71 -2.39 47 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 21.95 -2.66 47 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 20.27 -2.57 47 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 18.68 -2.54 47 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 17.28 -2.34 47 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 15.80 -1.77 47 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 14.48 -1.67 47 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 13.20 -1.85 47 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 11.95 -1.50 47 0 15 0
27NOV26 132.50 C 0.00 0.00 0.00 10.87 -1.46 47 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 9.90 -1.94 47 0 30 0
27NOV26 137.50 C 8.92 8.92 8.92 8.70 -1.71 46 15 15 +15
27NOV26 140.00 C 7.27 7.27 7.27 7.87 -1.75 46 3 35 +3
27NOV26 142.50 C 0.00 0.00 0.00 7.10 -1.51 46 0 180 0
27NOV26 145.00 C 6.84 6.84 6.75 6.64 -1.49 47 60 361 +15
27NOV26 147.50 C 0.00 0.00 0.00 5.93 -1.28 47 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 5.33 -1.10 47 0 75 0
27NOV26 152.50 C 0.00 0.00 0.00 4.78 -1.17 47 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 4.28 -0.98 47 0 15 0
27NOV26 157.50 C 0.00 0.00 0.00 3.82 -0.92 47 0 150 0
27NOV26 160.00 C 0.00 0.00 0.00 3.41 -0.85 47 0 306 0
27NOV26 162.50 C 0.00 0.00 0.00 3.04 -0.79 47 0 150 0
27NOV26 165.00 C 0.00 0.00 0.00 2.71 -0.72 47 0 472 0
27NOV26 167.50 C 0.00 0.00 0.00 2.40 -0.68 47 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 2.13 -0.70 47 0 10 0
27NOV26 172.50 C 0.00 0.00 0.00 1.89 -0.57 47 0 6 0
30DEC26 102.50 C 0.00 0.00 0.00 30.77 -3.11 47 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 28.88 -3.05 47 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 27.05 -3.00 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 25.30 -2.93 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 23.83 -2.64 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 22.24 -2.55 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 20.73 -2.46 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 19.30 -2.36 47 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 17.94 -1.56 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 16.63 -2.23 47 0 5,730 0
30DEC26 127.50 C 0.00 0.00 0.00 15.45 -2.11 47 0 15 0
30DEC26 130.00 C 12.55 13.27 12.55 14.32 -1.93 47 155 184 +130
30DEC26 132.50 C 11.92 12.30 11.92 13.26 -1.73 47 90 176 +90
30DEC26 135.00 C 0.00 0.00 0.00 12.27 -1.69 48 0 100 0
30DEC26 137.50 C 0.00 0.00 0.00 11.34 -1.63 48 0 85 0
30DEC26 140.00 C 0.00 0.00 0.00 10.48 -1.56 48 0 2,634 0
30DEC26 142.50 C 8.82 9.70 8.82 9.68 -1.57 48 165 345 +165
30DEC26 145.00 C 0.00 0.00 0.00 8.94 -1.07 48 0 97 0
30DEC26 147.50 C 0.00 0.00 0.00 8.05 -1.27 47 0 76 0
30DEC26 150.00 C 6.84 6.84 6.84 7.38 -1.24 47 7 158 0
30DEC26 152.50 C 0.00 0.00 0.00 6.76 -1.12 47 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 6.38 -1.08 48 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 5.84 -1.03 48 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 5.33 -1.18 48 0 485 0
30DEC26 162.50 C 0.00 0.00 0.00 4.87 -0.94 48 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 4.45 -0.88 48 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 4.05 -0.84 48 0 52 0
30DEC26 170.00 C 0.00 0.00 0.00 3.70 -0.79 48 0 158 0
30DEC26 172.50 C 0.00 0.00 0.00 3.37 -0.75 48 0 99 0
30DEC26 175.00 C 0.00 0.00 0.00 3.06 -0.71 48 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 2.79 -0.66 48 0 331 0
30DEC26 180.00 C 3.20 3.20 3.20 2.53 -0.63 48 15 261 +15
30DEC26 182.50 C 0.00 0.00 0.00 2.30 -0.59 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 2.09 -0.55 48 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 1.84 -0.57 47 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 1.67 -0.53 47 0 55 0
30DEC26 192.50 C 0.00 0.00 0.00 1.51 -0.50 47 0 460 0
30DEC26 195.00 C 2.05 2.05 1.92 1.37 -0.47 47 33 115 +33
30DEC26 197.50 C 0.00 0.00 0.00 1.24 -0.44 47 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 1.13 -0.40 47 0 5,157 0
30DEC26 205.00 C 0.00 0.00 0.00 0.92 -0.35 47 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 0.75 -0.30 47 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 0.62 -0.25 47 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.50 -0.22 47 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.41 -0.19 47 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.33 -0.16 47 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.27 -0.14 47 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.22 -0.12 47 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.18 -0.10 47 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 0.15 -0.08 47 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.12 -0.07 47 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.10 -0.06 47 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.08 -0.05 47 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.06 -0.05 47 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.05 -0.04 47 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 48 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 52 0 392 0
30MAR27 102.50 C 0.00 0.00 0.00 34.74 -3.05 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 33.07 -3.00 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 31.47 -2.93 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 29.93 -2.82 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 28.45 -2.76 49 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 27.03 -2.69 49 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 25.67 -2.51 49 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 24.37 -2.59 49 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 23.12 -2.53 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 21.92 -1.87 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 20.80 -1.81 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 19.70 -1.79 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 18.68 -1.73 49 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 17.71 -1.68 49 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 16.79 -1.62 49 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 15.94 -1.47 49 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 15.08 -1.52 49 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 14.29 -1.48 49 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 13.62 -1.35 49 0 136 0
30MAR27 150.00 C 0.00 0.00 0.00 12.91 -1.30 50 0 244 0
30MAR27 152.50 C 0.00 0.00 0.00 12.19 -1.31 49 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 11.50 -1.43 49 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 10.85 -1.38 49 0 15 0
30MAR27 160.00 C 9.50 9.50 9.50 10.23 -1.34 49 1 18 +1
30MAR27 162.50 C 0.00 0.00 0.00 9.65 -1.29 49 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 9.10 -1.24 49 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 8.58 -1.19 49 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 8.08 -1.15 49 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 7.61 -1.11 49 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 7.17 -1.07 49 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 6.76 -1.02 49 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 6.36 -0.99 49 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 5.99 -0.95 49 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 5.64 -0.91 49 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 5.31 -0.87 49 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 5.00 -0.83 49 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 4.71 -0.80 49 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 4.43 -0.77 49 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 4.17 -0.73 49 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 3.92 -0.71 49 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 3.47 -0.65 49 0 45 0
30MAR27 210.00 C 3.85 3.85 3.85 3.07 -0.49 49 50 234 +50
30MAR27 215.00 C 3.69 3.69 3.69 2.72 -0.54 49 50 181 +50
30MAR27 220.00 C 0.00 0.00 0.00 2.41 -0.41 49 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 2.13 -0.37 49 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 1.88 -0.35 49 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 1.67 -0.31 49 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 1.43 -0.33 49 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 1.27 -0.30 49 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 1.12 -0.28 49 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 0.99 -0.25 49 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.88 -0.23 49 0 19 0
30MAR27 265.00 C 1.81 1.92 1.81 0.78 -0.20 49 450 723 +450
29JUN27 102.50 C 0.00 0.00 0.00 38.40 -3.03 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 36.88 -2.97 50 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 35.41 -2.86 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 33.99 -2.88 50 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 32.63 -2.75 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 31.31 -2.72 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 30.04 -2.66 50 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 28.83 -2.52 50 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 27.66 -2.45 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 26.53 -1.65 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 25.45 -1.84 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 24.42 -1.79 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 23.54 -1.63 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 22.59 -1.59 50 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 21.57 -1.66 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 20.70 -1.57 50 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 19.97 -1.43 51 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 19.18 -1.26 51 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 18.41 -1.23 51 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 17.68 -1.39 51 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 16.92 -1.40 51 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 16.30 -1.19 51 0 40 0
29JUN27 157.50 C 0.00 0.00 0.00 15.61 -1.43 51 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 14.94 -1.39 51 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 14.30 -1.36 51 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 13.69 -1.32 51 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 13.10 -1.28 51 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 12.54 -1.25 51 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 12.00 -1.21 51 0 3 0
29SEP27 110.00 C 0.00 0.00 0.00 37.44 - 51 0 0 -
29SEP27 112.50 C 0.00 0.00 0.00 36.15 - 50 0 0 -
29SEP27 115.00 C 0.00 0.00 0.00 34.90 - 50 0 0 -
29SEP27 117.50 C 0.00 0.00 0.00 33.70 - 50 0 0 -
29SEP27 120.00 C 0.00 0.00 0.00 32.53 - 50 0 0 -
29SEP27 122.50 C 0.00 0.00 0.00 31.42 - 51 0 0 -
29SEP27 125.00 C 0.00 0.00 0.00 30.33 - 51 0 0 -
29SEP27 127.50 C 0.00 0.00 0.00 29.81 - 52 0 0 -
29SEP27 130.00 C 0.00 0.00 0.00 28.29 - 51 0 0 -
29SEP27 132.50 C 0.00 0.00 0.00 27.45 - 51 0 0 -
29SEP27 135.00 C 0.00 0.00 0.00 26.29 - 50 0 0 -
29SEP27 137.50 C 0.00 0.00 0.00 25.48 - 51 0 0 -
29SEP27 140.00 C 0.00 0.00 0.00 24.50 - 50 0 0 -
29SEP27 142.50 C 0.00 0.00 0.00 23.67 - 51 0 0 -
29SEP27 145.00 C 0.00 0.00 0.00 22.88 - 51 0 0 -
29SEP27 147.50 C 0.00 0.00 0.00 22.11 - 51 0 0 -
29SEP27 150.00 C 0.00 0.00 0.00 21.38 - 51 0 0 -
29SEP27 152.50 C 0.00 0.00 0.00 20.67 - 51 0 0 -
29SEP27 155.00 C 0.00 0.00 0.00 20.03 - 51 0 0 -
TOTAL CALL 4,085 74,053 +2,800
04SEP26 107.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
04SEP26 111.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
04SEP26 112.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 0.01 0.00 49 0 74 0
04SEP26 114.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
04SEP26 115.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
04SEP26 116.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 34 0
04SEP26 117.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 30 0
04SEP26 118.00 P 0.00 0.00 0.00 0.08 +0.03 47 0 69 0
04SEP26 119.00 P 0.00 0.00 0.00 0.12 +0.05 46 0 49 0
04SEP26 120.00 P 0.48 0.64 0.33 0.17 +0.06 46 350 185 +150
04SEP26 121.00 P 0.00 0.00 0.00 0.26 +0.10 46 0 184 0
04SEP26 122.00 P 0.00 0.00 0.00 0.36 +0.13 46 0 50 0
04SEP26 123.00 P 1.23 1.23 1.23 0.51 +0.19 46 15 93 +15
04SEP26 124.00 P 1.57 1.68 1.57 0.70 +0.26 46 59 123 +59
04SEP26 125.00 P 1.99 2.10 1.15 0.94 +0.36 46 93 103 +43
04SEP26 126.00 P 2.30 2.48 1.12 1.23 +0.45 46 59 89 +59
04SEP26 127.00 P 2.46 2.46 1.40 1.57 +0.55 46 25 54 +10
04SEP26 128.00 P 3.61 3.61 3.18 1.98 +0.73 46 23 20 -13
04SEP26 129.00 P 3.57 3.57 2.72 2.45 +0.83 46 6 131 +4
04SEP26 130.00 P 0.00 0.00 0.00 2.97 +0.98 46 0 95 0
04SEP26 131.00 P 0.00 0.00 0.00 3.58 +1.16 46 0 36 0
04SEP26 132.00 P 0.00 0.00 0.00 4.24 +1.32 46 0 117 0
04SEP26 133.00 P 0.00 0.00 0.00 4.91 +1.38 46 0 262 0
04SEP26 134.00 P 0.00 0.00 0.00 5.67 +1.51 46 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 6.48 +1.79 45 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 7.33 +1.95 46 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 8.21 +2.07 46 0 2 0
04SEP26 138.00 P 0.00 0.00 0.00 9.12 +2.19 46 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 10.05 +2.30 46 0 0 0
04SEP26 140.00 P 0.00 0.00 0.00 11.00 +2.38 46 0 0 0
04SEP26 141.00 P 0.00 0.00 0.00 11.96 +2.45 45 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 12.94 +2.52 46 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 13.92 +2.56 46 0 0 0
04SEP26 144.00 P 0.00 0.00 0.00 14.91 +2.61 46 0 0 0
04SEP26 145.00 P 0.00 0.00 0.00 15.90 +2.63 0 0 0 0
04SEP26 146.00 P 0.00 0.00 0.00 16.90 +2.66 0 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 17.90 +2.68 0 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 18.90 +2.69 0 0 0 0
04SEP26 149.00 P 0.00 0.00 0.00 19.90 +2.70 0 0 0 0
04SEP26 150.00 P 0.00 0.00 0.00 20.90 +2.70 0 3 0 -3
04SEP26 152.50 P 0.00 0.00 0.00 23.40 +2.70 0 0 0 0
04SEP26 155.00 P 0.00 0.00 0.00 26.19 +2.99 105 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 28.69 +2.78 112 0 0 0
11SEP26 112.00 P 0.31 0.31 0.26 0.09 - 42 18 18 -
11SEP26 113.00 P 0.00 0.00 0.00 0.12 - 42 0 0 -
11SEP26 114.00 P 0.00 0.00 0.00 0.16 - 42 0 0 -
11SEP26 115.00 P 0.60 0.60 0.60 0.21 - 42 200 200 -
11SEP26 116.00 P 0.52 0.52 0.52 0.28 - 42 12 12 -
11SEP26 117.00 P 0.00 0.00 0.00 0.37 - 42 0 0 -
11SEP26 118.00 P 0.00 0.00 0.00 0.47 - 42 0 0 -
11SEP26 119.00 P 0.00 0.00 0.00 0.60 - 42 0 0 -
11SEP26 120.00 P 0.95 0.95 0.95 0.75 - 42 1 1 -
11SEP26 121.00 P 0.00 0.00 0.00 0.94 - 42 0 0 -
11SEP26 122.00 P 0.00 0.00 0.00 1.15 - 42 0 0 -
11SEP26 123.00 P 0.00 0.00 0.00 1.41 - 42 0 0 -
11SEP26 124.00 P 1.57 1.57 1.57 1.69 - 42 15 15 -
11SEP26 125.00 P 3.29 3.29 3.29 2.01 - 42 2 2 -
11SEP26 126.00 P 0.00 0.00 0.00 2.34 - 42 0 0 -
11SEP26 127.00 P 0.00 0.00 0.00 2.76 - 42 0 0 -
11SEP26 128.00 P 0.00 0.00 0.00 3.15 - 41 0 0 -
11SEP26 129.00 P 0.00 0.00 0.00 3.70 - 42 0 0 -
11SEP26 130.00 P 0.00 0.00 0.00 4.17 - 41 0 0 -
11SEP26 131.00 P 0.00 0.00 0.00 4.79 - 42 0 0 -
11SEP26 132.00 P 0.00 0.00 0.00 5.41 - 42 0 0 -
11SEP26 133.00 P 0.00 0.00 0.00 6.09 - 43 0 0 -
11SEP26 134.00 P 0.00 0.00 0.00 6.70 - 41 0 0 -
11SEP26 135.00 P 0.00 0.00 0.00 7.41 - 41 0 0 -
11SEP26 136.00 P 0.00 0.00 0.00 8.18 - 42 0 0 -
11SEP26 137.00 P 0.00 0.00 0.00 8.95 - 41 0 0 -
11SEP26 138.00 P 0.00 0.00 0.00 9.78 - 42 0 0 -
11SEP26 139.00 P 0.00 0.00 0.00 10.61 - 41 0 0 -
11SEP26 140.00 P 0.00 0.00 0.00 11.48 - 41 0 0 -
11SEP26 141.00 P 0.00 0.00 0.00 12.36 - 42 0 0 -
11SEP26 142.00 P 0.00 0.00 0.00 13.27 - 42 0 0 -
11SEP26 143.00 P 0.00 0.00 0.00 14.18 - 41 0 0 -
11SEP26 144.00 P 0.00 0.00 0.00 15.12 - 41 0 0 -
11SEP26 145.00 P 0.00 0.00 0.00 16.06 - 41 0 0 -
11SEP26 146.00 P 0.00 0.00 0.00 17.02 - 41 0 0 -
11SEP26 147.00 P 0.00 0.00 0.00 17.98 - 41 0 0 -
11SEP26 148.00 P 0.00 0.00 0.00 18.96 - 42 0 0 -
11SEP26 149.00 P 0.00 0.00 0.00 19.94 - 42 0 0 -
11SEP26 150.00 P 0.00 0.00 0.00 20.92 - 41 0 0 -
11SEP26 152.50 P 0.00 0.00 0.00 23.40 - 0 0 0 -
11SEP26 155.00 P 0.00 0.00 0.00 26.19 - 65 0 0 -
29SEP26 102.50 P 0.00 0.00 0.00 0.16 +0.05 43 0 202 0
29SEP26 105.00 P 0.55 0.55 0.55 0.26 +0.08 43 5 490 +5
29SEP26 107.50 P 0.00 0.00 0.00 0.42 +0.12 43 0 315 0
29SEP26 110.00 P 1.05 1.05 0.84 0.64 +0.17 43 19 442 0
29SEP26 112.50 P 1.59 1.59 1.09 0.95 +0.24 43 50 306 +35
29SEP26 115.00 P 2.02 2.02 1.43 1.36 +0.33 43 28 288 +12
29SEP26 117.50 P 0.00 0.00 0.00 1.89 +0.43 43 0 275 0
29SEP26 120.00 P 3.15 3.50 2.62 2.55 +0.55 43 2,784 4,204 +2,256
29SEP26 122.50 P 4.35 4.35 4.35 3.38 +0.71 44 3 461 +3
29SEP26 125.00 P 5.50 5.66 5.48 4.31 +0.81 43 65 532 -55
29SEP26 127.50 P 5.90 5.90 5.90 5.43 +0.94 43 7 1,574 +3
29SEP26 130.00 P 8.50 8.50 8.50 6.69 +1.21 43 1 625 0
29SEP26 132.50 P 0.00 0.00 0.00 8.13 +1.21 43 0 394 0
29SEP26 135.00 P 0.00 0.00 0.00 9.63 +1.56 43 0 2,048 0
29SEP26 137.50 P 0.00 0.00 0.00 11.36 +1.67 43 0 598 0
29SEP26 140.00 P 13.37 13.37 13.37 13.37 +1.98 44 1 864 +1
29SEP26 142.50 P 0.00 0.00 0.00 15.14 +1.94 43 0 779 0
29SEP26 145.00 P 19.00 19.00 19.00 17.22 +2.09 43 1 4,017 -1
29SEP26 147.50 P 0.00 0.00 0.00 19.37 +2.19 43 0 659 0
29SEP26 150.00 P 0.00 0.00 0.00 21.59 +2.30 43 10 905 -10
29SEP26 152.50 P 0.00 0.00 0.00 23.87 +2.38 43 0 803 0
29SEP26 155.00 P 0.00 0.00 0.00 26.55 +2.60 49 0 1,146 0
29SEP26 157.50 P 0.00 0.00 0.00 28.93 +2.63 50 0 864 0
29SEP26 160.00 P 0.00 0.00 0.00 31.11 +2.51 46 0 1,032 0
29SEP26 162.50 P 0.00 0.00 0.00 33.75 +2.82 52 0 615 0
29SEP26 165.00 P 0.00 0.00 0.00 36.21 +2.47 54 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 38.40 +2.22 0 0 335 0
29SEP26 170.00 P 0.00 0.00 0.00 41.07 +2.42 55 0 5,422 0
29SEP26 172.50 P 0.00 0.00 0.00 43.69 +2.55 61 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 46.07 +2.56 60 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 48.56 +2.54 61 0 27 -161
29SEP26 180.00 P 0.00 0.00 0.00 51.07 +2.50 64 0 1,780 -189
29SEP26 182.50 P 0.00 0.00 0.00 53.69 +2.68 70 0 50 0
29SEP26 185.00 P 0.00 0.00 0.00 56.19 +2.68 72 0 33 -200
29SEP26 187.50 P 0.00 0.00 0.00 58.69 +2.68 74 0 60 0
29SEP26 190.00 P 0.00 0.00 0.00 61.06 +2.48 72 0 195 0
29SEP26 192.50 P 0.00 0.00 0.00 63.56 +2.56 74 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 66.06 +2.55 76 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 68.56 +2.55 78 0 200 0
29SEP26 200.00 P 0.00 0.00 0.00 70.90 +2.58 0 0 3,607 0
29SEP26 205.00 P 0.00 0.00 0.00 76.06 +2.74 83 0 35 0
29SEP26 210.00 P 0.00 0.00 0.00 80.90 +2.58 0 0 1,042 0
29SEP26 215.00 P 0.00 0.00 0.00 86.06 +2.54 91 0 30 0
29SEP26 220.00 P 0.00 0.00 0.00 90.90 +2.40 0 0 30 0
29SEP26 225.00 P 0.00 0.00 0.00 95.90 +2.39 0 0 60 0
29SEP26 230.00 P 0.00 0.00 0.00 100.90 +2.39 0 0 60 0
29SEP26 235.00 P 0.00 0.00 0.00 105.90 +2.39 0 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 111.06 +2.56 107 0 60 0
29SEP26 245.00 P 0.00 0.00 0.00 116.07 +2.57 110 0 60 0
29SEP26 250.00 P 0.00 0.00 0.00 121.06 +2.55 112 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 126.07 +2.57 116 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 131.07 +2.57 119 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 136.18 +2.68 127 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 141.18 +2.69 130 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 146.18 +2.67 132 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 151.18 +2.67 135 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 156.18 +2.67 138 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 160.96 +2.46 126 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 166.18 +2.68 142 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 171.18 +2.68 145 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 181.18 +2.68 149 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 191.05 +2.55 147 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 201.05 +2.53 151 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 211.05 +2.56 156 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 221.05 +2.56 160 0 0 0
29OCT26 105.00 P 1.62 1.62 1.38 1.14 +0.21 43 169 169 +169
29OCT26 107.50 P 0.00 0.00 0.00 1.55 +0.32 44 0 3 0
29OCT26 110.00 P 2.04 2.04 2.04 2.03 +0.43 44 65 143 +63
29OCT26 112.50 P 2.58 2.58 2.58 2.57 +0.42 44 50 50 0
29OCT26 115.00 P 4.00 4.00 3.31 3.24 +0.54 44 10 130 +5
29OCT26 117.50 P 0.00 0.00 0.00 3.97 +0.60 44 0 90 0
29OCT26 120.00 P 0.00 0.00 0.00 4.81 +0.68 44 0 475 0
29OCT26 122.50 P 6.91 6.91 6.91 5.72 +0.76 43 3 588 0
29OCT26 125.00 P 8.03 8.03 6.85 6.85 +0.83 44 2 125 0
29OCT26 127.50 P 0.00 0.00 0.00 7.97 +0.93 43 0 271 0
29OCT26 130.00 P 0.00 0.00 0.00 9.27 +1.19 43 0 101 0
29OCT26 132.50 P 0.00 0.00 0.00 10.68 +1.16 43 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 12.17 +1.39 43 0 192 0
29OCT26 137.50 P 0.00 0.00 0.00 13.78 +1.51 43 0 132 0
29OCT26 140.00 P 0.00 0.00 0.00 15.49 +1.62 43 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 17.28 +1.73 43 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 19.17 +1.83 43 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 21.12 +1.93 43 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 23.15 +2.01 43 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 25.75 +2.62 47 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 27.91 +2.70 47 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 30.12 +2.34 48 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 32.37 +2.12 48 0 100 0
29OCT26 162.50 P 0.00 0.00 0.00 34.65 +2.59 48 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 36.95 +2.28 49 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 39.29 +2.52 49 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 41.64 +2.42 50 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 44.01 +2.46 50 0 0 0
27NOV26 105.00 P 2.50 3.32 2.50 2.66 +0.25 47 8 8 +8
27NOV26 107.50 P 0.00 0.00 0.00 3.20 +0.27 47 0 6 0
27NOV26 110.00 P 0.00 0.00 0.00 3.99 +0.47 48 0 111 0
27NOV26 112.50 P 5.20 5.30 5.20 4.62 +0.42 47 6 12 +6
27NOV26 115.00 P 6.05 6.05 5.44 5.40 +0.60 47 10 69 +5
27NOV26 117.50 P 0.00 0.00 0.00 6.27 +0.50 47 0 180 0
27NOV26 120.00 P 7.41 7.51 7.41 7.25 +0.70 47 30 242 +30
27NOV26 122.50 P 9.41 9.41 8.45 8.27 +0.82 47 33 289 +33
27NOV26 125.00 P 9.73 9.73 9.35 9.42 +0.97 47 30 318 +30
27NOV26 127.50 P 10.58 10.99 10.58 10.67 +1.06 47 30 265 +30
27NOV26 130.00 P 11.87 12.37 11.87 12.00 +1.19 47 60 387 +60
27NOV26 132.50 P 13.28 13.82 13.28 13.42 +0.85 47 60 828 +60
27NOV26 135.00 P 16.21 16.21 16.21 14.93 +1.06 47 3 500 +3
27NOV26 137.50 P 0.00 0.00 0.00 16.54 +1.31 47 0 672 0
27NOV26 140.00 P 0.00 0.00 0.00 18.16 +1.38 47 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 19.85 +1.20 47 0 30 0
27NOV26 145.00 P 0.00 0.00 0.00 22.16 +2.02 49 0 30 0
27NOV26 147.50 P 0.00 0.00 0.00 24.03 +2.14 49 0 33 0
27NOV26 150.00 P 0.00 0.00 0.00 25.96 +2.24 50 0 120 0
27NOV26 152.50 P 0.00 0.00 0.00 27.95 +2.35 50 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 29.97 +2.42 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 32.04 +2.50 51 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 34.15 +2.55 51 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 36.30 +2.69 51 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 38.48 +2.76 51 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 40.65 +2.60 51 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 42.92 +2.90 52 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 45.18 +2.63 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.31 +0.15 47 0 905 0
30DEC26 105.00 P 0.00 0.00 0.00 3.93 +0.35 47 0 167 0
30DEC26 107.50 P 0.00 0.00 0.00 4.62 +0.38 47 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 5.34 +0.28 47 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 6.23 +0.56 47 0 36 0
30DEC26 115.00 P 0.00 0.00 0.00 7.12 +0.61 48 0 68 0
30DEC26 117.50 P 0.00 0.00 0.00 8.05 +0.58 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 9.09 +0.73 47 0 176 0
30DEC26 122.50 P 0.00 0.00 0.00 10.18 +0.80 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 11.37 +0.87 47 0 5,821 0
30DEC26 127.50 P 0.00 0.00 0.00 12.68 +0.96 47 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 13.99 +0.83 47 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 15.43 +0.84 47 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 16.92 +1.21 47 0 35 0
30DEC26 137.50 P 0.00 0.00 0.00 18.50 +1.21 47 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 20.32 +1.45 48 0 5,059 0
30DEC26 142.50 P 0.00 0.00 0.00 22.04 +1.41 48 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 23.82 +1.78 49 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 25.65 +1.86 49 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 27.54 +1.97 49 0 334 0
30DEC26 152.50 P 0.00 0.00 0.00 29.47 +2.06 49 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 31.44 +2.13 49 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 33.46 +2.22 50 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 35.51 +2.31 50 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 37.59 +2.38 50 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 39.71 +2.44 50 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 41.86 +2.49 50 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 44.03 +2.55 51 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 46.23 +2.61 51 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 48.44 +2.73 51 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 50.69 +2.79 51 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 53.32 +3.05 53 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 55.22 +2.90 51 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 57.52 +2.79 52 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 59.83 +2.67 52 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 62.21 +2.64 52 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 64.48 +2.77 52 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 66.83 +2.80 52 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 69.19 +3.00 52 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 71.62 +2.94 52 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 76.37 +2.99 52 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 81.26 +2.87 53 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 86.19 +2.67 54 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 90.90 +2.40 0 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 96.16 +2.65 57 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 101.16 +2.65 59 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 106.16 +2.65 61 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 111.15 +2.65 62 0 10 0
30DEC26 245.00 P 0.00 0.00 0.00 116.16 +2.66 64 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 121.23 +2.72 67 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 126.24 +2.74 69 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 131.15 +2.65 69 0 10 -5
30DEC26 265.00 P 0.00 0.00 0.00 136.18 +2.68 71 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 141.18 +2.69 73 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 146.18 +2.67 74 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 151.18 +2.67 76 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 156.18 +2.67 77 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 161.15 +2.65 78 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 166.18 +2.68 80 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 171.18 +2.68 81 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 181.18 +2.68 84 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 191.14 +2.64 86 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 201.14 +2.62 88 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 211.15 +2.66 91 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 221.15 +2.66 93 0 0 0
30MAR27 102.50 P 7.00 7.00 7.00 6.43 +0.27 49 6 124 +2
30MAR27 105.00 P 0.00 0.00 0.00 7.28 +0.39 49 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 8.19 +0.50 49 0 84 0
30MAR27 110.00 P 0.00 0.00 0.00 9.12 +0.53 49 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 9.95 +0.48 48 0 151 0
30MAR27 115.00 P 0.00 0.00 0.00 10.99 +0.51 48 0 34 0
30MAR27 117.50 P 0.00 0.00 0.00 12.08 +0.56 48 0 76 0
30MAR27 120.00 P 0.00 0.00 0.00 13.23 +0.60 48 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 14.45 +0.61 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.73 +0.66 48 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 17.07 +0.57 48 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 18.44 +0.59 48 0 40 0
30MAR27 132.50 P 0.00 0.00 0.00 19.95 +0.85 48 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 21.56 +1.02 49 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 23.12 +1.07 49 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 24.88 +1.32 49 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 26.55 +1.33 49 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 28.26 +1.49 49 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 30.02 +1.56 50 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 31.82 +1.64 50 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 33.66 +1.71 50 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 35.54 +1.94 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.44 +1.84 50 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 39.38 +1.91 50 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 41.35 +1.99 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.35 +2.20 51 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 45.38 +2.11 51 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 47.43 +2.16 51 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 49.50 +2.21 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 51.59 +2.26 51 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 53.72 +2.34 52 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 55.85 +2.38 52 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 58.01 +2.43 52 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 60.17 +2.46 52 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 62.37 +2.50 52 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 64.58 +2.54 52 0 35 0
30MAR27 192.50 P 0.00 0.00 0.00 66.80 +2.48 52 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 69.04 +2.62 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 71.29 +2.50 52 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 73.55 +2.77 52 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 78.11 +2.70 52 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 82.72 +2.92 52 0 165 0
30MAR27 215.00 P 0.00 0.00 0.00 87.36 +2.66 52 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 92.03 +2.57 52 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 96.77 +2.98 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 101.58 +2.93 52 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 106.43 +2.92 53 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 111.32 +2.82 53 0 22 0
30MAR27 245.00 P 0.00 0.00 0.00 116.23 +2.73 54 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 121.23 +2.72 55 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 126.24 +2.74 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 131.15 +2.65 57 0 10 -10
30MAR27 265.00 P 0.00 0.00 0.00 136.18 +2.68 58 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 9.47 +0.65 50 0 277 0
29JUN27 105.00 P 0.00 0.00 0.00 10.70 +0.90 51 0 41 0
29JUN27 107.50 P 0.00 0.00 0.00 11.67 +0.94 51 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 12.77 +1.06 51 0 42 0
29JUN27 112.50 P 0.00 0.00 0.00 13.39 +0.66 50 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 14.32 +0.37 49 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 15.57 +0.55 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.78 +0.58 49 0 0 0
29JUN27 122.50 P 18.21 18.21 18.21 18.13 +0.74 49 45 45 +45
29JUN27 125.00 P 21.07 21.07 19.53 19.55 +0.87 50 52 52 +52
29JUN27 127.50 P 0.00 0.00 0.00 20.80 +0.79 49 0 0 0
29JUN27 130.00 P 22.63 22.63 22.63 22.42 +0.88 50 45 98 +45
29JUN27 132.50 P 24.14 24.14 24.14 23.88 +0.92 50 45 45 +45
29JUN27 135.00 P 0.00 0.00 0.00 26.19 +1.84 52 0 49 0
29JUN27 137.50 P 0.00 0.00 0.00 26.89 +0.94 50 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 29.35 +1.91 52 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 30.99 +1.96 52 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 31.86 +1.11 50 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 33.56 +1.30 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 35.32 +1.36 50 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 37.15 +1.46 51 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 38.97 +1.51 51 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 40.83 +1.57 51 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 42.71 +1.62 51 0 5 0
29JUN27 162.50 P 0.00 0.00 0.00 44.62 +1.67 51 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 46.55 +1.73 51 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 48.51 +1.78 51 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 50.50 +1.85 51 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 52.50 +1.89 51 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 15.12 - 50 0 0 -
29SEP27 112.50 P 0.00 0.00 0.00 16.12 - 50 0 0 -
29SEP27 115.00 P 0.00 0.00 0.00 16.86 - 49 0 0 -
29SEP27 117.50 P 0.00 0.00 0.00 18.07 - 49 0 0 -
29SEP27 120.00 P 0.00 0.00 0.00 19.31 - 49 0 0 -
29SEP27 122.50 P 0.00 0.00 0.00 20.61 - 49 0 0 -
29SEP27 125.00 P 0.00 0.00 0.00 21.94 - 49 0 0 -
29SEP27 127.50 P 0.00 0.00 0.00 23.31 - 49 0 0 -
29SEP27 130.00 P 0.00 0.00 0.00 25.22 - 50 0 0 -
29SEP27 132.50 P 0.00 0.00 0.00 26.19 - 49 0 0 -
29SEP27 135.00 P 0.00 0.00 0.00 27.69 - 49 0 0 -
29SEP27 137.50 P 0.00 0.00 0.00 29.82 - 50 0 0 -
29SEP27 140.00 P 0.00 0.00 0.00 31.43 - 50 10 10 -
29SEP27 142.50 P 0.00 0.00 0.00 33.07 - 50 0 0 -
29SEP27 145.00 P 0.00 0.00 0.00 35.42 - 52 0 0 -
29SEP27 147.50 P 0.00 0.00 0.00 37.06 - 51 0 0 -
29SEP27 150.00 P 0.00 0.00 0.00 38.07 - 50 0 0 -
29SEP27 152.50 P 0.00 0.00 0.00 39.83 - 50 0 0 -
29SEP27 155.00 P 0.00 0.00 0.00 41.63 - 50 0 0 -
TOTAL PUT 4,627 77,977 +2,699
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$ 52.700
29SEP26 26.00 C 0.00 0.00 0.00 26.72 +1.75 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 25.72 +1.74 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 24.72 +1.75 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 23.72 +1.75 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.72 +1.75 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 21.72 +1.75 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.73 +1.76 80 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.73 +1.76 75 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.73 +1.75 69 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.73 +1.74 64 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.73 +1.75 58 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.73 +1.74 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.73 +1.74 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.73 +1.74 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.73 +1.74 0 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 11.73 +1.74 0 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 10.73 +1.73 0 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 9.73 +1.73 0 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 8.73 +1.73 0 0 359 0
29SEP26 45.00 C 0.00 0.00 0.00 7.74 +1.73 29 0 217 0
29SEP26 46.00 C 0.00 0.00 0.00 6.74 +1.71 25 0 512 0
29SEP26 47.00 C 5.30 5.30 5.30 5.74 +1.65 21 6 536 -6
29SEP26 48.00 C 4.20 4.20 4.20 4.74 +1.52 18 3 1,665 -3
29SEP26 49.00 C 3.11 3.36 3.11 3.77 +1.35 19 17 580 -2
29SEP26 50.00 C 1.70 2.80 1.70 2.85 +1.10 19 9 1,326 +1
29SEP26 52.50 C 0.70 1.10 0.70 1.07 +0.39 19 764 1,340 +25
29SEP26 55.00 C 0.30 0.41 0.27 0.31 +0.11 20 483 1,188 +213
29SEP26 57.50 C 0.10 0.13 0.10 0.06 +0.01 20 445 1,127 +38
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 20 0 288 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 19.73 +1.75 59 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 18.73 +1.74 55 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.73 +1.74 52 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.73 +1.74 48 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.73 +1.74 44 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.73 +1.74 40 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.73 +1.73 36 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.73 +1.73 0 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 11.73 +1.72 0 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 10.73 +1.73 0 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 9.73 +1.73 0 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 8.73 +1.71 0 0 202 0
29OCT26 45.00 C 0.00 0.00 0.00 7.74 +1.67 23 0 180 0
29OCT26 46.00 C 0.00 0.00 0.00 6.74 +1.58 20 0 269 0
29OCT26 47.00 C 0.00 0.00 0.00 5.77 +1.46 21 0 127 0
29OCT26 48.00 C 0.00 0.00 0.00 4.84 +1.30 21 0 367 0
29OCT26 49.00 C 3.55 3.55 3.35 3.99 +1.14 21 120 266 +82
29OCT26 50.00 C 2.77 2.77 2.69 3.14 +0.90 20 64 393 +16
29OCT26 52.50 C 1.25 1.75 1.25 1.71 +0.55 20 536 1,033 +272
29OCT26 55.00 C 0.74 0.82 0.63 0.81 +0.31 21 314 838 +100
29OCT26 57.50 C 0.28 0.42 0.28 0.35 +0.16 21 369 304 -228
29OCT26 60.00 C 0.18 0.21 0.18 0.12 +0.06 21 29 210 +2
29OCT26 62.50 C 0.00 0.00 0.00 0.04 +0.02 21 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.73 +1.72 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.73 +1.70 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.73 +1.63 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.74 +1.55 21 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.76 +1.45 21 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.82 +1.33 21 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 5.93 +1.21 21 0 15 0
27NOV26 48.00 C 4.69 4.69 4.69 5.11 +1.10 21 15 195 +15
27NOV26 49.00 C 3.77 3.77 3.77 4.22 +0.96 20 30 739 +15
27NOV26 50.00 C 3.16 3.35 3.13 3.55 +0.85 20 60 416 +30
27NOV26 52.50 C 1.98 1.98 1.83 2.18 +0.59 21 61 683 +16
27NOV26 55.00 C 1.11 1.24 1.03 1.23 +0.35 21 141 297 +18
27NOV26 57.50 C 0.60 0.64 0.57 0.64 +0.18 21 90 229 +70
27NOV26 60.00 C 0.34 0.36 0.34 0.32 +0.11 22 105 225 +89
27NOV26 62.50 C 0.00 0.00 0.00 0.14 +0.05 21 0 197 0
27NOV26 65.00 C 0.00 0.00 0.00 0.06 +0.02 22 3 3 +3
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 24.72 +1.74 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 23.72 +1.74 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.72 +1.73 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.72 +1.73 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.73 +1.74 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.73 +1.74 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.73 +1.73 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.73 +1.73 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.73 +1.73 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.73 +1.73 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.73 +1.73 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.73 +1.72 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.73 +1.72 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.73 +1.69 0 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 10.74 +1.55 21 0 115 -40
30DEC26 43.00 C 0.00 0.00 0.00 9.75 +1.47 21 0 118 0
30DEC26 44.00 C 7.62 7.62 7.62 8.80 +1.40 21 16 120 +15
30DEC26 45.00 C 0.00 0.00 0.00 7.89 +1.33 21 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 7.02 +1.26 21 1 151 +1
30DEC26 47.00 C 0.00 0.00 0.00 6.20 +1.19 21 0 49 0
30DEC26 48.00 C 4.69 4.69 4.69 5.43 +1.22 21 15 113 0
30DEC26 49.00 C 3.99 3.99 3.99 4.56 +0.98 19 15 132 -15
30DEC26 50.00 C 0.00 0.00 0.00 3.92 +0.89 20 0 143 0
30DEC26 52.50 C 1.94 2.50 1.94 2.56 +0.66 20 87 678 +42
30DEC26 55.00 C 1.54 1.54 1.54 1.57 +0.42 20 2 297 0
30DEC26 57.50 C 0.00 0.00 0.00 0.90 +0.25 21 0 107 0
30DEC26 60.00 C 0.00 0.00 0.00 0.52 +0.18 21 0 27 0
30DEC26 62.50 C 0.39 0.39 0.38 0.27 +0.10 21 75 75 +30
30DEC26 65.00 C 0.21 0.21 0.21 0.13 +0.05 21 45 45 +15
30DEC26 67.50 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 21.72 +1.60 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.73 +1.59 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.73 +1.57 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.75 +1.55 22 0 0 0
30MAR27 35.00 C 16.70 16.70 16.70 17.77 +1.54 21 1 0 -1
30MAR27 36.00 C 0.00 0.00 0.00 16.80 +1.54 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.83 +1.59 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.86 +1.54 21 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 13.91 +1.51 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.97 +1.51 21 30 31 -30
30MAR27 41.00 C 0.00 0.00 0.00 12.04 +1.51 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 11.13 +1.49 21 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 10.25 +1.36 21 0 110 0
30MAR27 44.00 C 0.00 0.00 0.00 9.39 +1.31 21 0 15 0
30MAR27 45.00 C 8.30 8.30 8.30 8.57 +1.26 21 10 77 0
30MAR27 46.00 C 0.00 0.00 0.00 7.77 +1.20 21 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 7.02 +1.14 21 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 6.31 +1.07 21 30 213 0
30MAR27 49.00 C 0.00 0.00 0.00 5.63 +1.14 21 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 4.87 +0.90 20 0 273 0
30MAR27 52.50 C 3.47 3.47 3.47 3.55 +0.74 20 13 307 0
30MAR27 55.00 C 2.17 2.17 2.17 2.51 +0.56 20 2 122 0
30MAR27 57.50 C 0.00 0.00 0.00 1.71 +0.36 21 0 50 0
30MAR27 60.00 C 1.21 1.21 1.21 1.17 +0.28 21 30 102 +30
30MAR27 62.50 C 0.85 0.85 0.85 0.79 +0.22 21 15 74 +15
30MAR27 65.00 C 0.00 0.00 0.00 0.50 +0.15 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.30 +0.09 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.17 +0.05 21 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 +0.03 21 0 1 0
30MAR27 75.00 C 0.18 0.18 0.18 0.06 +0.02 21 15 15 +15
29JUN27 33.00 C 0.00 0.00 0.00 19.98 +1.61 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 19.01 +1.61 21 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 18.05 +1.61 21 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 17.10 +1.61 21 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 16.15 +1.60 21 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 15.22 +1.61 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.30 +1.61 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.39 +1.60 21 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 12.51 +1.59 21 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 11.65 +1.58 21 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 10.80 +1.54 21 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 10.00 +1.25 21 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 9.22 +1.22 21 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 8.47 +1.15 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 7.76 +1.31 21 50 130 0
29JUN27 48.00 C 0.00 0.00 0.00 7.07 +1.21 21 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 6.44 +1.15 21 0 22 0
29JUN27 50.00 C 0.00 0.00 0.00 5.83 +1.06 21 0 111 0
29JUN27 52.50 C 0.00 0.00 0.00 4.50 +0.89 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 3.41 +0.73 21 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 2.53 +0.53 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.84 +0.34 21 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.32 +0.26 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.93 +0.20 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.65 +0.15 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.44 +0.10 21 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.30 +0.08 21 0 0 0
29JUN27 75.00 C 0.36 0.36 0.36 0.20 +0.05 21 1 1 +1
29SEP27 41.00 C 0.00 0.00 0.00 12.99 - 21 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 12.16 - 21 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 11.36 - 21 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 10.58 - 21 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 9.84 - 21 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 9.12 - 21 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 8.44 - 21 50 50 -
29SEP27 48.00 C 7.17 7.17 7.17 7.78 - 21 15 15 -
29SEP27 49.00 C 0.00 0.00 0.00 7.17 - 21 0 0 -
29SEP27 50.00 C 5.50 5.50 5.50 6.56 - 21 6 6 -
29SEP27 52.50 C 4.50 4.63 4.50 5.25 - 21 18 18 -
29SEP27 55.00 C 0.00 0.00 0.00 4.14 - 21 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 3.22 - 21 0 0 -
29SEP27 60.00 C 2.40 2.40 2.40 2.47 - 21 15 15 -
29SEP27 62.50 C 0.00 0.00 0.00 1.87 - 21 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 1.41 - 21 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 1.05 - 21 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 0.78 - 21 0 0 -
29SEP27 72.50 C 0.71 0.71 0.71 0.57 - 21 1 1 -
TOTAL CALL 4,222 23,453 +844
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 564 0
29SEP26 42.00 P 0.04 0.04 0.04 0.01 0.00 32 40 236 +34
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 585 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 735 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.04 22 0 661 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 -0.08 21 0 581 0
29SEP26 47.00 P 0.13 0.13 0.13 0.03 -0.18 19 15 800 0
29SEP26 48.00 P 0.21 0.21 0.16 0.08 -0.30 20 32 1,065 0
29SEP26 49.00 P 0.31 0.35 0.27 0.18 -0.47 20 34 314 +17
29SEP26 50.00 P 0.72 0.72 0.43 0.35 -0.67 19 206 805 -81
29SEP26 52.50 P 1.71 1.71 1.47 1.32 -1.17 20 152 1,227 +107
29SEP26 55.00 P 3.29 3.38 3.29 3.12 -1.45 22 35 675 0
29SEP26 57.50 P 5.44 5.44 5.44 5.32 -1.51 20 15 45 +15
29SEP26 60.00 P 0.00 0.00 0.00 7.78 -1.52 0 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 10.28 -1.50 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.78 -1.50 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.27 -1.50 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.77 -1.50 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.27 -1.50 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.77 -1.49 45 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 195 0
29OCT26 44.00 P 0.11 0.11 0.11 0.04 -0.05 22 4 458 0
29OCT26 45.00 P 0.00 0.00 0.00 0.07 -0.10 21 0 142 0
29OCT26 46.00 P 0.00 0.00 0.00 0.13 -0.15 21 0 303 0
29OCT26 47.00 P 0.38 0.38 0.38 0.22 -0.23 21 1 475 +1
29OCT26 48.00 P 0.42 0.42 0.42 0.36 -0.33 21 30 177 +15
29OCT26 49.00 P 0.74 0.74 0.60 0.56 -0.45 21 114 206 +1
29OCT26 50.00 P 1.03 1.06 0.95 0.84 -0.56 21 217 267 -59
29OCT26 52.50 P 2.10 2.10 2.10 1.92 -0.93 22 32 752 +2
29OCT26 55.00 P 3.60 3.60 3.60 3.55 -1.25 22 160 782 +100
29OCT26 57.50 P 0.00 0.00 0.00 5.50 -1.40 21 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 7.82 -1.50 21 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 10.28 -1.50 19 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.78 -1.50 24 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.28 -1.49 29 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.77 -1.50 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.27 -1.50 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.77 -1.49 35 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 -0.04 22 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.03 -0.06 21 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.06 -0.09 21 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 0.11 -0.13 22 0 254 0
27NOV26 45.00 P 0.35 0.35 0.26 0.18 -0.19 22 86 206 +85
27NOV26 46.00 P 0.48 0.48 0.35 0.28 -0.27 22 117 105 +56
27NOV26 47.00 P 0.65 0.65 0.51 0.42 -0.36 21 160 235 +130
27NOV26 48.00 P 0.85 0.85 0.69 0.61 -0.45 21 175 255 +115
27NOV26 49.00 P 0.94 1.01 0.94 0.87 -0.54 22 60 237 +60
27NOV26 50.00 P 1.43 1.43 1.28 1.18 -0.67 22 65 449 +65
27NOV26 52.50 P 2.69 2.69 2.69 2.31 -0.95 22 15 1,631 0
27NOV26 55.00 P 4.38 4.39 4.32 3.89 -1.17 23 128 1,350 +120
27NOV26 57.50 P 5.99 5.99 5.99 5.69 -1.36 21 15 30 +15
27NOV26 60.00 P 8.86 8.86 8.77 7.91 -1.58 21 45 45 +45
27NOV26 62.50 P 0.00 0.00 0.00 10.30 -1.57 21 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 12.78 -1.52 22 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.28 -1.49 26 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.77 -1.50 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.27 -1.50 29 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.77 -1.49 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 -0.03 20 0 90 0
30DEC26 40.00 P 0.12 0.12 0.12 0.02 -0.04 20 2 450 -2
30DEC26 41.00 P 0.00 0.00 0.00 0.04 -0.06 21 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 -0.08 21 0 327 0
30DEC26 43.00 P 0.00 0.00 0.00 0.12 -0.11 21 0 226 0
30DEC26 44.00 P 0.00 0.00 0.00 0.19 -0.16 21 0 282 0
30DEC26 45.00 P 0.40 0.40 0.37 0.29 -0.21 21 120 327 +70
30DEC26 46.00 P 0.55 0.55 0.49 0.42 -0.28 21 71 522 -15
30DEC26 47.00 P 0.73 0.73 0.66 0.60 -0.35 21 96 141 +90
30DEC26 48.00 P 0.89 0.89 0.89 0.83 -0.44 21 30 83 0
30DEC26 49.00 P 0.00 0.00 0.00 1.11 -0.53 21 0 598 0
30DEC26 50.00 P 0.00 0.00 0.00 1.45 -0.64 21 0 126 0
30DEC26 52.50 P 0.00 0.00 0.00 2.58 -0.90 21 0 76 0
30DEC26 55.00 P 0.00 0.00 0.00 4.12 -0.98 22 0 15 0
30DEC26 57.50 P 6.79 6.79 6.79 5.85 -1.50 21 30 30 +30
30DEC26 60.00 P 9.00 9.01 9.00 7.99 -1.61 21 23 23 +23
30DEC26 62.50 P 0.00 0.00 0.00 10.33 -1.54 21 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.78 -1.55 21 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.28 -1.49 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.77 -1.50 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.27 -1.50 28 0 0 0
30DEC26 75.00 P 23.41 23.41 23.41 22.77 -1.49 31 30 30 +30
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.03 -0.04 21 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.05 -0.05 21 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.08 -0.06 21 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.12 -0.09 21 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.18 -0.12 21 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.26 -0.15 21 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.36 -0.20 21 0 78 0
30MAR27 44.00 P 0.00 0.00 0.00 0.50 -0.24 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 0.67 -0.27 21 0 209 0
30MAR27 46.00 P 0.94 0.94 0.94 0.87 -0.32 21 55 175 +55
30MAR27 47.00 P 0.00 0.00 0.00 1.11 -0.38 21 0 68 0
30MAR27 48.00 P 0.00 0.00 0.00 1.40 -0.44 21 0 180 0
30MAR27 49.00 P 2.15 2.15 2.15 1.73 -0.51 21 3 90 -3
30MAR27 50.00 P 2.16 2.16 2.14 2.12 -0.59 21 18 331 -2
30MAR27 52.50 P 3.41 3.41 3.41 3.29 -0.81 22 45 236 0
30MAR27 55.00 P 0.00 0.00 0.00 4.63 -0.99 21 0 19 0
30MAR27 57.50 P 0.00 0.00 0.00 6.34 -1.16 21 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 8.32 -1.59 21 0 30 0
30MAR27 62.50 P 0.00 0.00 0.00 10.50 -1.54 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.84 -1.64 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.28 -1.56 20 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.77 -1.52 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.27 -1.50 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.77 -1.49 26 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.04 -0.04 21 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.07 -0.04 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.10 -0.06 21 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.14 -0.08 21 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.20 -0.11 21 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.27 -0.13 21 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.36 -0.16 21 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 0.48 -0.20 21 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 0.62 -0.26 21 0 89 0
29JUN27 44.00 P 0.00 0.00 0.00 0.79 -0.32 21 0 115 0
29JUN27 45.00 P 1.18 1.18 1.18 0.99 -0.37 21 30 64 +30
29JUN27 46.00 P 0.00 0.00 0.00 1.23 -0.43 21 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 1.50 -0.49 21 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 1.80 -0.56 21 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 2.16 -0.63 21 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 2.54 -0.72 21 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 3.70 -0.92 21 0 81 0
29JUN27 55.00 P 0.00 0.00 0.00 5.11 -1.12 21 0 75 0
29JUN27 57.50 P 7.65 7.65 7.65 6.77 -1.32 21 15 30 +15
29JUN27 60.00 P 9.62 9.62 9.62 8.64 -1.52 21 15 15 +15
29JUN27 62.50 P 0.00 0.00 0.00 10.71 -1.71 21 0 0 0
29JUN27 65.00 P 13.68 13.68 13.68 12.95 -1.72 21 15 15 +15
29JUN27 67.50 P 0.00 0.00 0.00 15.32 -1.66 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.77 -1.59 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.27 -1.52 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.77 -1.50 25 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.56 - 21 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 0.70 - 21 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 0.87 - 21 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 1.07 - 21 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 1.30 - 21 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 1.56 - 21 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 1.86 - 21 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 2.19 - 21 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 2.56 - 21 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 2.95 - 21 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 4.12 - 21 0 0 -
29SEP27 55.00 P 6.32 6.32 6.32 5.51 - 21 15 15 -
29SEP27 57.50 P 0.00 0.00 0.00 7.12 - 21 0 0 -
29SEP27 60.00 P 10.07 10.07 10.07 8.93 - 21 15 15 -
29SEP27 62.50 P 0.00 0.00 0.00 10.92 - 21 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 13.08 - 21 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 15.39 - 21 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 17.80 - 21 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 20.27 - 21 0 0 -
TOTAL PUT 2,581 28,741 +1,194
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$ 215.400
29SEP26 132.50 C 0.00 0.00 0.00 83.21 -9.03 50 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 80.71 -9.04 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 78.22 -9.03 41 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 75.73 -9.03 48 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 73.23 -9.04 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 70.74 -9.03 42 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 68.24 -9.04 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 65.75 -9.04 37 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 63.26 -9.03 39 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 60.77 -9.03 39 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 58.28 -9.03 39 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 55.79 -9.02 38 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 53.30 -9.02 37 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 51.24 -8.59 54 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 48.76 -8.58 52 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 45.88 -8.98 37 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 43.91 -8.47 49 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 41.00 -9.25 37 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 38.59 -9.25 37 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 36.20 -9.56 37 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 33.85 -9.11 37 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 31.54 -9.04 37 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 29.27 -8.47 37 0 36 0
29SEP26 190.00 C 0.00 0.00 0.00 27.06 -8.31 37 0 21 0
29SEP26 192.50 C 0.00 0.00 0.00 24.92 -8.13 37 0 66 0
29SEP26 195.00 C 0.00 0.00 0.00 22.84 -7.92 37 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 20.85 -7.68 37 0 24 0
29SEP26 200.00 C 17.00 17.00 17.00 18.94 -7.42 37 5 813 0
29SEP26 205.00 C 0.00 0.00 0.00 15.41 -6.82 37 0 55 0
29SEP26 210.00 C 11.48 11.48 11.48 11.93 -6.49 36 8 65 +5
29SEP26 215.00 C 8.32 9.40 8.32 9.33 -5.65 36 36 37 +13
29SEP26 220.00 C 6.27 6.52 6.27 7.16 -4.80 37 50 69 +47
29SEP26 225.00 C 4.68 4.76 4.68 5.36 -4.10 37 30 83 0
29SEP26 230.00 C 4.16 4.16 3.52 3.98 -3.27 37 50 200 +20
29SEP26 235.00 C 3.10 3.10 2.72 2.95 -2.61 38 170 402 +138
29SEP26 240.00 C 2.03 2.03 1.88 2.12 -1.98 38 20 168 +13
29SEP26 245.00 C 0.00 0.00 0.00 1.46 -1.50 38 0 74 0
29SEP26 250.00 C 0.00 0.00 0.00 0.99 -1.11 38 0 98 0
29SEP26 255.00 C 0.00 0.00 0.00 0.66 -0.80 38 0 119 0
29SEP26 260.00 C 0.00 0.00 0.00 0.42 -0.57 37 0 44 0
29SEP26 265.00 C 0.00 0.00 0.00 0.27 -0.39 37 0 75 0
29SEP26 270.00 C 0.00 0.00 0.00 0.17 -0.25 37 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 0.11 -0.16 38 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 68.65 -9.01 38 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 66.18 -9.00 37 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 64.10 -8.61 48 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 61.67 -8.57 47 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 59.24 -8.54 46 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 56.83 -8.63 45 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 54.39 -9.05 43 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 52.26 -8.77 45 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 49.83 -8.78 44 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 46.50 -9.69 32 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 44.16 -9.66 32 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 41.89 -9.49 33 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 39.68 -9.36 34 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 37.55 -9.17 35 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 35.78 -8.63 38 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 33.69 -8.47 38 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 31.66 -8.15 38 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 29.68 -7.78 38 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 27.77 -7.60 38 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 25.93 -7.40 38 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 24.16 -7.19 38 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 22.45 -6.98 38 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 18.82 -6.97 36 0 32 0
29OCT26 210.00 C 0.00 0.00 0.00 15.97 -6.44 36 0 53 0
29OCT26 215.00 C 12.57 13.70 12.57 13.48 -5.78 37 35 42 +5
29OCT26 220.00 C 10.59 10.64 10.59 11.39 -5.11 37 34 87 -19
29OCT26 225.00 C 0.00 0.00 0.00 9.63 -4.47 38 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 8.08 -3.55 38 0 4 0
29OCT26 235.00 C 6.19 6.19 6.19 6.58 -3.28 38 19 33 +19
29OCT26 240.00 C 0.00 0.00 0.00 5.31 -2.99 38 0 103 0
29OCT26 245.00 C 0.00 0.00 0.00 4.26 -2.63 38 0 17 0
29OCT26 250.00 C 0.00 0.00 0.00 3.38 -2.24 38 0 65 0
29OCT26 255.00 C 0.00 0.00 0.00 2.67 -1.88 38 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 2.03 -1.63 38 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 1.58 -1.34 38 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 1.22 -1.03 38 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.94 -0.83 38 0 60 0
27NOV26 167.50 C 0.00 0.00 0.00 51.01 -8.71 41 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 48.66 -8.75 40 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 46.52 -8.59 40 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 44.12 -8.76 39 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 42.08 -8.62 39 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 40.01 -8.49 39 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 38.24 -8.12 40 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 36.32 -7.92 40 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 34.46 -7.72 40 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 32.65 -7.52 40 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 30.90 -7.16 40 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 29.20 -6.99 40 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 27.57 -6.81 40 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 25.61 -7.00 39 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 22.64 -6.61 39 0 23 0
27NOV26 210.00 C 0.00 0.00 0.00 19.92 -6.20 39 0 41 0
27NOV26 215.00 C 0.00 0.00 0.00 17.59 -5.49 39 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 15.13 -5.38 39 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 13.46 -5.00 40 0 45 0
27NOV26 230.00 C 0.00 0.00 0.00 11.62 -4.40 39 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 10.09 -3.68 40 0 8 0
27NOV26 240.00 C 0.00 0.00 0.00 8.87 -3.46 40 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 7.58 -3.17 40 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 6.45 -2.84 40 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 5.46 -2.52 40 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 4.48 -2.36 40 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 3.77 -2.07 40 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 3.16 -1.66 40 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 2.64 -1.45 40 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 84.44 -8.90 41 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 81.78 -9.12 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 79.28 -9.95 31 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 76.91 -9.92 34 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 74.49 -10.31 34 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 72.17 -9.72 36 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 69.81 -10.25 36 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 67.84 -9.81 40 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 65.30 -10.09 38 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 63.13 -9.63 39 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 61.06 -9.43 40 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 58.76 -9.26 40 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 56.47 -9.00 39 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 54.49 -8.97 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 52.17 -9.10 39 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 50.37 -8.59 40 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 48.11 -8.62 39 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 45.94 -8.57 39 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 44.43 -7.99 40 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 42.23 -8.15 39 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 40.39 -7.92 39 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 38.59 -7.79 39 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 37.04 -7.20 40 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 35.33 -7.07 40 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 33.67 -6.98 40 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 32.07 -6.64 40 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 30.51 -6.48 40 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 29.01 -6.31 40 0 47 0
30DEC26 205.00 C 24.71 25.20 24.71 25.67 -6.45 39 12 10 +8
30DEC26 210.00 C 0.00 0.00 0.00 23.17 -5.87 39 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 20.83 -5.41 39 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 18.69 -5.03 40 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 16.73 -4.57 40 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 14.93 -4.17 40 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 13.30 -4.10 40 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 11.82 -3.39 40 0 3 0
30DEC26 245.00 C 0.00 0.00 0.00 10.51 -3.01 40 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 9.14 -3.20 40 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 7.68 -3.24 39 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 6.92 -2.43 40 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 6.05 -2.43 40 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 5.27 -1.97 40 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 4.58 -1.77 40 0 7 0
30MAR27 132.50 C 0.00 0.00 0.00 86.22 -8.73 40 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 83.95 -8.69 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 81.69 -8.64 40 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 79.46 -8.59 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 77.25 -8.54 40 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 75.07 -8.48 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 72.92 -8.41 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 70.79 -8.35 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 68.69 -8.28 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 66.63 -8.20 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 64.60 -8.11 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 62.59 -8.04 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 60.63 -7.94 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 58.70 -7.85 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 56.80 -7.76 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 54.86 -7.74 40 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 52.91 -8.61 39 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 51.10 -8.49 39 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 49.60 -8.10 40 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 47.68 -8.16 40 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 46.29 -7.73 40 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 44.42 -8.15 40 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 42.98 -7.19 40 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 41.57 -7.19 40 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 39.91 -7.08 40 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 38.40 -6.98 40 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 36.96 -6.79 40 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 35.83 -6.38 40 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 32.65 -6.68 39 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 30.26 -6.07 40 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 28.00 -5.68 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 25.89 -5.38 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 23.93 -5.09 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 22.09 -4.82 40 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 20.38 -4.56 40 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 18.79 -4.32 40 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 17.31 -4.08 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 15.72 -4.07 40 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 14.22 -4.01 40 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 13.00 -3.47 40 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 11.87 -3.51 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 10.84 -2.85 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 9.88 -2.67 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 88.51 -8.54 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 86.37 -8.49 41 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 84.26 -8.43 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 82.17 -8.38 41 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 80.11 -8.32 41 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 78.08 -8.26 41 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 76.08 -8.19 41 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 74.11 -8.12 41 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 72.17 -8.05 41 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 70.26 -7.97 41 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 68.38 -7.90 41 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 66.54 -7.81 41 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 64.72 -7.73 41 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 62.94 -7.65 41 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 61.20 -7.55 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 59.48 -7.47 41 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 57.80 -7.37 41 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 56.15 -7.28 41 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 54.54 -7.18 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 52.96 -7.09 41 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 51.42 -6.98 41 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 49.91 -6.88 41 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 48.43 -6.78 41 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 46.98 -6.69 41 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 45.57 -6.58 41 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 44.20 -6.47 41 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 42.85 -6.37 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 41.54 -6.27 41 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 39.17 -5.90 41 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 36.77 -6.27 41 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 34.50 -5.83 41 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 32.37 -5.60 41 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 30.36 -5.45 41 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 28.48 -5.25 41 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 26.70 -5.06 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 25.04 -4.86 41 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 23.47 -4.67 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 22.01 -4.47 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 20.63 -4.24 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 19.34 -3.72 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 17.55 -4.13 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 16.37 -4.01 41 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 15.27 -3.29 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 51.61 - 41 0 0 -
29SEP27 192.50 C 0.00 0.00 0.00 50.27 - 41 0 0 -
29SEP27 195.00 C 0.00 0.00 0.00 48.95 - 41 0 0 -
29SEP27 197.50 C 0.00 0.00 0.00 47.66 - 41 0 0 -
29SEP27 200.00 C 0.00 0.00 0.00 46.41 - 41 0 0 -
29SEP27 205.00 C 0.00 0.00 0.00 43.97 - 41 0 0 -
29SEP27 210.00 C 0.00 0.00 0.00 41.65 - 41 0 0 -
29SEP27 215.00 C 0.00 0.00 0.00 39.43 - 41 0 0 -
29SEP27 220.00 C 0.00 0.00 0.00 37.32 - 41 0 0 -
29SEP27 225.00 C 0.00 0.00 0.00 35.31 - 41 0 0 -
29SEP27 230.00 C 0.00 0.00 0.00 33.40 - 41 0 0 -
29SEP27 235.00 C 0.00 0.00 0.00 31.58 - 41 0 0 -
29SEP27 240.00 C 0.00 0.00 0.00 29.86 - 41 0 0 -
29SEP27 245.00 C 0.00 0.00 0.00 28.22 - 41 0 0 -
29SEP27 250.00 C 0.00 0.00 0.00 26.66 - 41 0 0 -
29SEP27 255.00 C 0.00 0.00 0.00 25.19 - 41 0 0 -
29SEP27 260.00 C 0.00 0.00 0.00 23.79 - 41 0 0 -
29SEP27 265.00 C 0.00 0.00 0.00 22.47 - 41 0 0 -
29SEP27 270.00 C 0.00 0.00 0.00 21.21 - 41 0 0 -
TOTAL CALL 469 8,864 +249
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 38 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.03 +0.02 38 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.06 +0.05 38 0 30 0
29SEP26 170.00 P 0.36 0.36 0.36 0.09 +0.06 38 1 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.14 +0.10 38 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.19 +0.13 37 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.27 +0.18 37 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 0.38 +0.25 37 0 493 0
29SEP26 182.50 P 0.75 0.75 0.75 0.52 +0.34 37 13 98 0
29SEP26 185.00 P 0.00 0.00 0.00 0.70 +0.45 37 0 44 0
29SEP26 187.50 P 0.00 0.00 0.00 0.94 +0.58 37 0 53 0
29SEP26 190.00 P 1.70 1.70 1.60 1.25 +0.77 38 12 410 0
29SEP26 192.50 P 0.00 0.00 0.00 1.62 +0.97 38 0 38 0
29SEP26 195.00 P 0.00 0.00 0.00 2.06 +1.17 38 0 75 0
29SEP26 197.50 P 2.56 3.21 2.56 2.56 +1.40 38 90 203 +30
29SEP26 200.00 P 1.83 3.82 1.83 3.11 +1.61 37 78 174 +43
29SEP26 205.00 P 5.25 5.25 4.37 4.58 +2.22 37 27 61 -4
29SEP26 210.00 P 6.00 7.80 6.00 6.43 +2.97 37 38 239 -4
29SEP26 215.00 P 10.15 10.15 10.15 8.82 +3.81 38 1 5 0
29SEP26 220.00 P 11.69 11.69 11.69 11.68 +4.74 38 2 72 +2
29SEP26 225.00 P 0.00 0.00 0.00 14.65 +5.33 37 0 316 0
29SEP26 230.00 P 0.00 0.00 0.00 18.19 +6.00 37 0 76 0
29SEP26 235.00 P 0.00 0.00 0.00 22.07 +6.59 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 26.23 +7.16 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 30.62 +7.40 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 35.19 +8.03 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 39.91 +8.35 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 44.72 +8.57 37 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 49.64 +8.53 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 55.57 +9.74 56 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 59.60 +8.93 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.05 +0.03 37 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.07 +0.04 37 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.10 +0.05 37 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.14 +0.07 38 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.19 +0.10 38 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.26 +0.14 38 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 0.34 +0.17 38 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.44 +0.22 38 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.56 +0.26 38 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.72 +0.34 38 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.90 +0.40 38 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 1.12 +0.50 38 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 1.38 +0.59 38 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 1.67 +0.70 38 0 15 0
29OCT26 182.50 P 2.00 2.00 2.00 2.03 +0.82 38 2 47 +2
29OCT26 185.00 P 0.00 0.00 0.00 2.41 +0.94 38 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 2.90 +1.13 38 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 3.39 +1.26 38 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 3.96 +1.46 37 0 41 0
29OCT26 195.00 P 0.00 0.00 0.00 4.59 +1.69 37 0 70 0
29OCT26 197.50 P 0.00 0.00 0.00 5.31 +1.93 37 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 6.09 +2.14 37 0 40 0
29OCT26 205.00 P 9.18 9.18 9.18 7.92 +2.70 37 15 15 +15
29OCT26 210.00 P 0.00 0.00 0.00 10.09 +3.30 38 0 15 0
29OCT26 215.00 P 0.00 0.00 0.00 12.57 +3.90 38 0 13 0
29OCT26 220.00 P 0.00 0.00 0.00 15.56 +4.70 39 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 18.24 +4.87 38 0 19 0
29OCT26 230.00 P 0.00 0.00 0.00 21.50 +5.26 38 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 25.05 +5.87 38 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 28.86 +5.83 38 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 32.84 +6.14 38 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 37.01 +6.93 38 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 42.61 +8.58 43 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 47.20 +9.00 45 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 51.46 +8.33 44 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 56.16 +8.62 45 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 60.79 +8.72 45 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 1.65 +0.58 40 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 1.92 +0.67 40 0 1 0
27NOV26 172.50 P 0.00 0.00 0.00 2.29 +0.78 40 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 2.67 +0.89 40 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 3.07 +1.01 40 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 3.57 +1.13 40 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 4.08 +1.27 40 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 4.64 +1.42 40 0 8 0
27NOV26 187.50 P 0.00 0.00 0.00 5.29 +1.57 40 0 11 0
27NOV26 190.00 P 6.66 6.66 6.40 5.87 +1.65 39 19 19 +19
27NOV26 192.50 P 0.00 0.00 0.00 6.54 +1.62 39 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 7.33 +2.06 39 0 34 0
27NOV26 197.50 P 0.00 0.00 0.00 8.18 +2.28 39 0 38 0
27NOV26 200.00 P 0.00 0.00 0.00 9.09 +2.51 39 0 24 0
27NOV26 205.00 P 0.00 0.00 0.00 11.16 +2.98 39 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 13.49 +3.52 39 0 15 0
27NOV26 215.00 P 0.00 0.00 0.00 16.10 +4.08 40 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 18.93 +4.63 40 0 46 0
27NOV26 225.00 P 0.00 0.00 0.00 21.67 +4.75 40 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 24.89 +5.12 40 0 0 0
27NOV26 235.00 P 28.22 28.22 28.22 28.24 +5.99 40 15 15 +15
27NOV26 240.00 P 0.00 0.00 0.00 31.82 +5.67 40 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 35.57 +6.04 40 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 40.31 +7.20 42 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 44.46 +7.60 43 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 48.74 +7.98 43 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 53.18 +7.82 44 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 57.45 +7.96 43 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 61.83 +7.98 43 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.23 +0.10 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.28 +0.12 40 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.36 +0.15 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.44 +0.18 40 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 0.54 +0.21 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.67 +0.26 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.80 +0.31 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.96 +0.35 40 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.15 +0.41 40 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 1.34 +0.48 40 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 1.60 +0.55 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 1.87 +0.63 40 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 2.15 +0.72 40 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 2.51 +0.81 40 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 2.89 +0.92 40 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 3.27 +1.02 40 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 3.74 +1.13 40 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 4.25 +1.26 40 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 4.76 +1.39 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 5.34 +1.50 40 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 5.82 +1.47 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 6.46 +1.60 39 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 7.22 +1.80 40 0 216 0
30DEC26 190.00 P 0.00 0.00 0.00 7.96 +1.88 39 0 204 0
30DEC26 192.50 P 0.00 0.00 0.00 8.76 +2.16 39 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 9.64 +2.41 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 10.56 +2.59 39 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 11.55 +2.78 39 0 54 0
30DEC26 205.00 P 0.00 0.00 0.00 13.74 +3.28 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 16.17 +3.72 40 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 18.80 +4.14 40 0 15 0
30DEC26 220.00 P 0.00 0.00 0.00 21.64 +4.53 40 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 24.46 +4.70 40 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 27.68 +5.06 40 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 31.08 +5.50 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 34.67 +5.88 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 38.37 +6.18 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 42.38 +6.85 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 46.30 +7.11 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 50.65 +7.33 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 54.60 +7.64 42 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 58.80 +7.75 42 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 63.21 +8.27 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 1.10 +0.30 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 1.30 +0.36 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.49 +0.41 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.70 +0.42 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.98 +0.50 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 2.26 +0.58 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.55 +0.62 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.89 +0.68 40 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 3.28 +0.79 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 3.67 +0.89 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 4.06 +0.90 40 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 4.55 +1.00 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 5.07 +1.13 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 5.60 +1.26 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 6.12 +1.26 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 6.75 +1.37 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 7.43 +1.52 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 8.11 +1.68 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 8.79 +1.71 40 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 9.55 +1.79 40 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 10.40 +1.72 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 11.26 +2.14 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 12.11 +2.24 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 12.93 +2.21 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 13.86 +2.29 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 14.86 +2.73 40 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 15.92 +2.91 40 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 17.01 +3.06 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 19.35 +3.40 40 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 21.80 +3.67 40 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 24.48 +3.99 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 27.32 +4.31 40 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 30.13 +4.43 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 33.25 +4.70 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 36.51 +5.02 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 39.51 +4.92 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 43.48 +5.63 41 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 47.13 +6.23 41 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 50.81 +6.49 41 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 54.44 +6.58 41 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 58.77 +7.19 41 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 62.40 +7.00 41 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 66.77 +7.47 41 0 0 0
29JUN27 132.50 P 1.94 1.94 1.94 2.47 +0.53 41 2 2 +2
29JUN27 135.00 P 0.00 0.00 0.00 2.76 +0.55 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 3.06 +0.55 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 3.46 +0.66 41 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.86 +0.77 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 4.27 +0.81 41 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 4.68 +0.81 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 5.18 +0.91 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 5.71 +1.04 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 6.25 +1.14 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 6.79 +1.14 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 7.36 +1.17 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 8.05 +1.33 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 8.74 +1.48 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 9.44 +1.56 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 10.14 +1.57 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 10.87 +1.61 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 11.74 +1.78 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 12.61 +1.95 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 13.48 +2.07 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 14.36 +2.08 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 15.24 +2.09 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 16.24 +2.22 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 17.19 +2.56 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 18.21 +2.68 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 19.28 +2.84 40 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 20.34 +2.91 40 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 21.10 +2.66 40 0 5 0
29JUN27 205.00 P 0.00 0.00 0.00 23.88 +3.32 40 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 26.39 +3.54 40 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 29.08 +3.79 40 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 31.89 +4.02 40 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 34.85 +4.27 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 37.93 +4.51 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 41.14 +4.63 41 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 44.46 +4.86 41 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 47.92 +5.11 41 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 51.56 +5.43 41 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 54.80 +5.53 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 58.47 +5.60 41 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 62.17 +5.73 41 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 65.92 +5.82 41 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 69.90 +6.02 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 20.74 - 41 0 0 -
29SEP27 192.50 P 0.00 0.00 0.00 21.82 - 41 0 0 -
29SEP27 195.00 P 0.00 0.00 0.00 22.91 - 41 0 0 -
29SEP27 197.50 P 0.00 0.00 0.00 24.01 - 41 0 0 -
29SEP27 200.00 P 0.00 0.00 0.00 25.26 - 41 0 0 -
29SEP27 205.00 P 0.00 0.00 0.00 27.81 - 41 0 0 -
29SEP27 210.00 P 0.00 0.00 0.00 30.37 - 41 0 0 -
29SEP27 215.00 P 0.00 0.00 0.00 32.96 - 41 0 0 -
29SEP27 220.00 P 0.00 0.00 0.00 35.87 - 41 0 0 -
29SEP27 225.00 P 0.00 0.00 0.00 38.82 - 41 0 0 -
29SEP27 230.00 P 0.00 0.00 0.00 41.79 - 41 0 0 -
29SEP27 235.00 P 0.00 0.00 0.00 44.82 - 41 0 0 -
29SEP27 240.00 P 0.00 0.00 0.00 48.15 - 41 0 0 -
29SEP27 245.00 P 0.00 0.00 0.00 51.48 - 41 0 0 -
29SEP27 250.00 P 0.00 0.00 0.00 54.84 - 41 0 0 -
29SEP27 255.00 P 0.00 0.00 0.00 58.23 - 41 0 0 -
29SEP27 260.00 P 0.00 0.00 0.00 61.89 - 41 0 0 -
29SEP27 265.00 P 0.00 0.00 0.00 65.58 - 41 0 0 -
29SEP27 270.00 P 0.00 0.00 0.00 69.29 - 41 0 0 -
TOTAL PUT 315 12,087 +120
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$ 5.995
29SEP26 4.50 C 0.00 0.00 0.00 1.53 -0.14 65 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.43 -0.14 61 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.33 -0.13 57 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.23 -0.13 53 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.14 -0.12 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.04 -0.12 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.78 -0.13 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.53 -0.14 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 -0.12 24 0 0 0
29SEP26 6.00 C 0.15 0.15 0.15 0.15 -0.10 21 5 6 +2
29SEP26 6.25 C 0.07 0.07 0.07 0.06 -0.06 21 25 43 +25
29SEP26 6.50 C 0.03 0.03 0.03 0.02 -0.03 22 20 219 +20
29SEP26 6.75 C 0.02 0.02 0.02 0.01 -0.01 25 10 162 +10
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2,812 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 90 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.55 -0.13 49 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.45 -0.13 46 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.33 -0.15 35 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.23 -0.15 32 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.14 -0.15 34 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.05 -0.14 34 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.81 -0.14 29 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.57 -0.14 23 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.39 -0.12 24 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.24 -0.10 23 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.13 -0.08 22 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.07 -0.05 23 0 153 0
29OCT26 6.75 C 0.00 0.00 0.00 0.04 -0.03 24 0 92 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 49 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.45 -0.15 35 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.34 -0.16 29 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.24 -0.16 26 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.17 -0.13 32 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.05 -0.16 25 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.84 -0.13 27 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.62 -0.13 24 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.44 -0.12 23 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.30 -0.10 24 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.20 -0.07 24 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.12 -0.06 24 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.07 -0.04 24 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 12 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.58 -0.14 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.48 -0.14 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.39 -0.13 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.29 -0.13 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.19 -0.14 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.10 -0.14 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.88 -0.13 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.66 -0.13 23 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.49 -0.12 23 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 -0.09 24 0 0 0
30DEC26 6.25 C 0.26 0.26 0.26 0.26 -0.06 24 60 460 +60
30DEC26 6.50 C 0.18 0.18 0.18 0.18 -0.05 25 30 431 +30
30DEC26 6.75 C 0.00 0.00 0.00 0.12 -0.03 25 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 -0.01 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.64 -0.12 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.54 -0.13 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.45 -0.13 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.36 -0.13 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.27 -0.13 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.18 -0.13 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.98 -0.12 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.79 -0.12 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.62 -0.12 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.49 -0.10 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.38 -0.08 24 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.28 -0.07 24 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.21 -0.06 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 -0.06 23 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 -0.04 24 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 -0.02 22 0 12 0
30MAR27 8.50 C 0.05 0.05 0.05 0.01 -0.02 21 3 9 -3
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.66 -0.15 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.56 -0.16 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.47 -0.16 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.38 -0.16 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.29 -0.16 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.21 -0.15 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.01 -0.14 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.82 -0.14 25 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.66 -0.13 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.53 -0.11 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.41 -0.10 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.32 -0.08 24 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.24 -0.08 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.18 -0.06 24 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.14 -0.05 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.10 -0.04 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.08 -0.03 25 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 0.04 -0.02 24 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 5 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.57 - 30 0 0 -
29SEP27 4.70 C 0.00 0.00 0.00 1.48 - 29 0 0 -
29SEP27 4.80 C 0.00 0.00 0.00 1.39 - 28 0 0 -
29SEP27 4.90 C 0.00 0.00 0.00 1.31 - 28 0 0 -
29SEP27 5.00 C 0.00 0.00 0.00 1.22 - 27 0 0 -
29SEP27 5.25 C 0.00 0.00 0.00 1.03 - 26 0 0 -
29SEP27 5.50 C 0.00 0.00 0.00 0.85 - 25 0 0 -
29SEP27 5.75 C 0.00 0.00 0.00 0.70 - 25 0 0 -
29SEP27 6.00 C 0.00 0.00 0.00 0.57 - 25 0 0 -
29SEP27 6.25 C 0.00 0.00 0.00 0.46 - 25 0 0 -
29SEP27 6.50 C 0.40 0.40 0.40 0.36 - 25 6 6 -
29SEP27 6.75 C 0.00 0.00 0.00 0.29 - 25 0 0 -
29SEP27 7.00 C 0.00 0.00 0.00 0.23 - 25 0 0 -
29SEP27 7.25 C 0.00 0.00 0.00 0.18 - 25 0 0 -
29SEP27 7.50 C 0.00 0.00 0.00 0.14 - 25 0 0 -
29SEP27 7.75 C 0.00 0.00 0.00 0.11 - 25 0 0 -
29SEP27 8.00 C 0.00 0.00 0.00 0.09 - 25 0 0 -
29SEP27 8.25 C 0.00 0.00 0.00 0.07 - 25 0 0 -
29SEP27 8.50 C 0.00 0.00 0.00 0.05 - 24 0 0 -
TOTAL CALL 159 11,318 +144
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 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.01 19 0 98 0
29SEP26 6.00 P 0.10 0.14 0.10 0.14 +0.06 21 21 168 +21
29SEP26 6.25 P 0.00 0.00 0.00 0.29 +0.08 19 0 583 0
29SEP26 6.50 P 0.52 0.52 0.52 0.51 +0.14 20 100 319 -100
29SEP26 6.75 P 0.00 0.00 0.00 0.76 +0.16 26 0 419 0
29SEP26 7.00 P 0.00 0.00 0.00 1.01 +0.16 33 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 1.26 +0.16 39 0 0 -522
29SEP26 7.50 P 0.00 0.00 0.00 1.51 +0.16 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.76 +0.16 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.01 +0.16 54 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.26 +0.16 59 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.51 +0.16 64 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.76 +0.16 68 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.01 +0.16 72 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.26 +0.16 77 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.51 +0.16 81 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.76 +0.16 84 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.01 +0.16 88 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.51 +0.16 95 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.01 +0.16 102 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.51 +0.16 108 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.01 +0.16 114 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.05 +0.02 23 0 25 0
29OCT26 5.75 P 0.00 0.00 0.00 0.11 +0.04 23 0 79 0
29OCT26 6.00 P 0.22 0.22 0.22 0.21 +0.06 22 1 388 +1
29OCT26 6.25 P 0.00 0.00 0.00 0.35 +0.07 21 0 161 0
29OCT26 6.50 P 0.00 0.00 0.00 0.56 +0.11 24 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.77 +0.13 23 0 10 0
29OCT26 7.00 P 0.00 0.00 0.00 1.01 +0.15 25 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 1.26 +0.16 29 0 2 0
29OCT26 7.50 P 0.00 0.00 0.00 1.51 +0.16 34 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.76 +0.16 37 0 0 -5
29OCT26 8.00 P 0.00 0.00 0.00 2.01 +0.16 41 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.26 +0.16 45 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.51 +0.16 48 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.76 +0.16 51 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.01 +0.16 55 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.26 +0.16 58 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.15 +0.03 23 0 7 0
27NOV26 6.00 P 0.00 0.00 0.00 0.26 +0.06 23 0 6 0
27NOV26 6.25 P 0.00 0.00 0.00 0.41 +0.08 23 0 20 0
27NOV26 6.50 P 0.00 0.00 0.00 0.60 +0.11 25 0 25 0
27NOV26 6.75 P 0.00 0.00 0.00 0.78 +0.11 22 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.02 +0.14 24 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.26 +0.15 25 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.51 +0.16 29 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.76 +0.16 32 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.01 +0.16 36 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.26 +0.16 39 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.51 +0.16 41 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.76 +0.16 44 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.01 +0.16 47 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.26 +0.16 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 +0.02 25 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 +0.05 24 0 25 0
30DEC26 6.00 P 0.30 0.30 0.30 0.32 +0.08 24 30 39 -1
30DEC26 6.25 P 0.00 0.00 0.00 0.44 +0.08 23 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.61 +0.10 23 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.80 +0.10 22 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.02 +0.12 22 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 1.26 +0.15 23 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.51 +0.16 26 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.76 +0.16 29 0 161 -350
30DEC26 8.00 P 0.00 0.00 0.00 2.01 +0.16 32 0 0 -96
30DEC26 8.25 P 0.00 0.00 0.00 2.26 +0.16 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.51 +0.16 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.76 +0.16 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.01 +0.16 42 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.26 +0.16 44 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.51 +0.16 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.76 +0.16 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.01 +0.16 51 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.51 +0.16 55 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.01 +0.16 59 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.12 +0.02 23 0 20 0
30MAR27 5.50 P 0.16 0.18 0.16 0.19 +0.03 24 22 52 +22
30MAR27 5.75 P 0.00 0.00 0.00 0.29 +0.05 24 0 105 0
30MAR27 6.00 P 0.00 0.00 0.00 0.38 +0.05 23 0 143 0
30MAR27 6.25 P 0.00 0.00 0.00 0.51 +0.06 22 0 7 0
30MAR27 6.50 P 0.69 0.69 0.69 0.67 +0.09 22 3 35 +3
30MAR27 6.75 P 0.00 0.00 0.00 0.86 +0.09 22 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 1.06 +0.10 22 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 1.27 +0.11 21 0 127 0
30MAR27 7.50 P 0.00 0.00 0.00 1.52 +0.14 24 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.76 +0.14 24 0 0 -100
30MAR27 8.00 P 0.00 0.00 0.00 2.01 +0.15 27 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.26 +0.16 29 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.51 +0.16 31 0 0 -100
30MAR27 8.75 P 0.00 0.00 0.00 2.76 +0.16 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.01 +0.16 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.26 +0.16 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.51 +0.16 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.76 +0.16 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.01 +0.16 42 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.51 +0.16 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.01 +0.16 49 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.12 +0.01 24 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.15 +0.02 24 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.17 +0.02 24 0 27 0
29JUN27 5.00 P 0.00 0.00 0.00 0.20 +0.03 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.28 +0.03 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.38 +0.04 23 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.51 +0.05 23 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.65 +0.06 23 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.81 +0.08 22 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 0.99 +0.10 22 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.18 +0.11 22 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.38 +0.12 21 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.58 +0.12 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.80 +0.13 16 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.02 +0.13 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.24 +0.13 0 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.47 +0.14 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.70 +0.14 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.94 +0.15 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.17 +0.15 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.40 +0.14 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.64 +0.14 0 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.14 - 24 0 0 -
29SEP27 4.70 P 0.00 0.00 0.00 0.16 - 24 0 0 -
29SEP27 4.80 P 0.00 0.00 0.00 0.19 - 24 0 0 -
29SEP27 4.90 P 0.18 0.18 0.18 0.22 - 24 6 6 -
29SEP27 5.00 P 0.00 0.00 0.00 0.25 - 24 0 0 -
29SEP27 5.25 P 0.00 0.00 0.00 0.34 - 24 0 0 -
29SEP27 5.50 P 0.00 0.00 0.00 0.45 - 24 0 0 -
29SEP27 5.75 P 0.00 0.00 0.00 0.57 - 23 0 0 -
29SEP27 6.00 P 0.64 0.64 0.64 0.72 - 23 50 50 -
29SEP27 6.25 P 0.00 0.00 0.00 0.87 - 23 0 0 -
29SEP27 6.50 P 0.00 0.00 0.00 1.04 - 22 0 0 -
29SEP27 6.75 P 0.00 0.00 0.00 1.23 - 22 0 0 -
29SEP27 7.00 P 0.00 0.00 0.00 1.42 - 22 0 0 -
29SEP27 7.25 P 0.00 0.00 0.00 1.62 - 21 0 0 -
29SEP27 7.50 P 0.00 0.00 0.00 1.83 - 19 0 0 -
29SEP27 7.75 P 0.00 0.00 0.00 2.05 - 17 0 0 -
29SEP27 8.00 P 0.00 0.00 0.00 2.27 - 0 0 0 -
29SEP27 8.25 P 0.00 0.00 0.00 2.49 - 0 0 0 -
29SEP27 8.50 P 0.00 0.00 0.00 2.72 - 0 0 0 -
TOTAL PUT 233 7,031 -1,227
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$ 87.200
04SEP26 71.00 C 0.00 0.00 0.00 16.22 -4.83 0 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 15.22 -4.77 0 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 14.22 -4.75 0 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 13.22 -5.12 0 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 12.22 -5.12 0 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 11.22 -5.19 0 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 10.23 -5.22 45 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 9.23 -5.19 40 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 8.24 -4.77 41 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 7.34 -4.68 52 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 6.28 -4.76 39 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 5.33 -4.74 39 0 0 0
04SEP26 83.00 C 3.86 3.86 3.66 4.54 -4.58 45 30 30 +30
04SEP26 84.00 C 2.92 2.92 2.88 3.68 -4.50 43 30 30 +30
04SEP26 85.00 C 0.00 0.00 0.00 2.89 -4.39 42 0 0 0
04SEP26 86.00 C 1.96 1.96 1.59 2.19 -4.41 41 36 34 +34
04SEP26 87.00 C 1.31 1.57 1.12 1.57 -4.15 39 299 224 +224
04SEP26 88.00 C 1.70 1.70 0.80 1.13 -3.70 40 247 168 +168
04SEP26 89.00 C 1.20 1.20 0.43 0.75 -3.34 39 113 115 +111
04SEP26 90.00 C 1.50 1.50 0.38 0.49 -2.92 40 739 324 +292
04SEP26 91.00 C 1.08 1.11 0.30 0.30 -2.52 39 64 100 +47
04SEP26 92.00 C 0.82 0.82 0.18 0.18 -2.13 39 70 171 +8
04SEP26 93.00 C 0.68 0.68 0.16 0.10 -1.77 39 60 323 +24
04SEP26 94.00 C 0.34 0.34 0.11 0.06 -1.41 40 13 263 -7
04SEP26 95.00 C 0.15 0.15 0.07 0.03 -1.15 40 12 212 -4
04SEP26 96.00 C 0.14 0.14 0.08 0.02 -0.90 41 6 69 +4
04SEP26 97.00 C 0.12 0.12 0.04 0.01 -0.68 41 15 155 +10
04SEP26 98.00 C 0.00 0.00 0.00 0.01 -0.51 45 0 189 0
04SEP26 99.00 C 0.10 0.10 0.10 0.01 -0.37 48 1 113 0
04SEP26 100.00 C 0.09 0.09 0.04 0.01 -0.26 52 7 155 +1
04SEP26 101.00 C 0.00 0.00 0.00 0.01 -0.18 55 0 46 0
04SEP26 102.00 C 0.00 0.00 0.00 0.01 -0.13 58 0 115 0
04SEP26 103.00 C 0.00 0.00 0.00 0.01 -0.09 61 0 163 0
04SEP26 104.00 C 0.00 0.00 0.00 0.01 -0.06 65 0 113 0
04SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.04 68 0 75 0
04SEP26 106.00 C 0.00 0.00 0.00 0.01 -0.02 71 0 17 0
04SEP26 107.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 30 0
04SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 77 0 156 0
04SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
04SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 85 0 80 0
04SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 15.27 - 41 0 0 -
11SEP26 73.00 C 0.00 0.00 0.00 14.27 - 38 0 0 -
11SEP26 74.00 C 0.00 0.00 0.00 13.27 - 34 0 0 -
11SEP26 75.00 C 0.00 0.00 0.00 12.28 - 36 0 0 -
11SEP26 76.00 C 0.00 0.00 0.00 11.29 - 35 0 0 -
11SEP26 77.00 C 0.00 0.00 0.00 10.31 - 35 0 0 -
11SEP26 78.00 C 0.00 0.00 0.00 9.35 - 36 0 0 -
11SEP26 79.00 C 0.00 0.00 0.00 8.40 - 36 0 0 -
11SEP26 80.00 C 0.00 0.00 0.00 7.47 - 36 0 0 -
11SEP26 81.00 C 0.00 0.00 0.00 6.77 - 42 0 0 -
11SEP26 82.00 C 0.00 0.00 0.00 5.89 - 40 0 0 -
11SEP26 83.00 C 0.00 0.00 0.00 5.03 - 38 0 0 -
11SEP26 84.00 C 0.00 0.00 0.00 4.24 - 37 0 0 -
11SEP26 85.00 C 0.00 0.00 0.00 3.59 - 38 0 0 -
11SEP26 86.00 C 2.60 2.68 2.18 2.94 - 37 59 37 -
11SEP26 87.00 C 2.70 2.70 1.63 2.40 - 37 41 41 -
11SEP26 88.00 C 2.62 2.62 1.28 1.83 - 35 77 75 -
11SEP26 89.00 C 2.45 2.45 1.09 1.50 - 37 32 32 -
11SEP26 90.00 C 0.90 1.19 0.86 1.16 - 36 20 20 -
11SEP26 91.00 C 0.85 0.85 0.85 0.88 - 36 2 2 -
11SEP26 92.00 C 0.65 0.70 0.60 0.65 - 36 89 89 -
11SEP26 93.00 C 1.95 1.95 0.41 0.48 - 36 103 72 -
11SEP26 94.00 C 0.44 0.44 0.44 0.34 - 36 30 30 -
11SEP26 95.00 C 0.31 0.34 0.27 0.24 - 36 39 39 -
11SEP26 96.00 C 0.00 0.00 0.00 0.17 - 36 0 0 -
11SEP26 97.00 C 0.00 0.00 0.00 0.12 - 36 0 0 -
11SEP26 98.00 C 0.00 0.00 0.00 0.08 - 36 0 0 -
11SEP26 99.00 C 0.00 0.00 0.00 0.05 - 36 0 0 -
11SEP26 100.00 C 0.00 0.00 0.00 0.04 - 37 0 0 -
11SEP26 101.00 C 0.00 0.00 0.00 0.03 - 38 0 0 -
11SEP26 102.00 C 0.00 0.00 0.00 0.02 - 38 0 0 -
11SEP26 103.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
11SEP26 104.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
11SEP26 105.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
11SEP26 106.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
11SEP26 107.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
11SEP26 108.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
11SEP26 109.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
11SEP26 110.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
11SEP26 111.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
11SEP26 112.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 52.55 -4.49 168 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 51.58 -4.46 166 0 0 0
29SEP26 37.00 C 49.21 49.21 49.21 50.48 -4.56 151 30 30 +30
29SEP26 38.00 C 0.00 0.00 0.00 49.40 -4.65 135 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 48.46 -4.59 139 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 47.40 -4.65 127 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 46.30 -4.76 87 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 45.30 -4.76 80 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 44.42 -4.64 118 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 43.42 -4.64 114 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 42.46 -4.61 115 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.42 -4.65 106 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.44 -4.63 105 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.36 -4.71 89 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.31 -4.77 0 0 0 0
29SEP26 50.00 C 36.72 37.55 36.48 37.42 -4.66 93 875 1,258 0
29SEP26 52.50 C 37.19 37.19 37.19 35.14 -4.32 103 8 8 +8
29SEP26 55.00 C 0.00 0.00 0.00 32.55 -4.54 89 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.90 -4.70 67 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.56 -4.54 74 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 25.14 -4.40 71 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.67 -4.45 65 0 100 0
29SEP26 67.50 C 0.00 0.00 0.00 19.87 -4.81 35 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 17.40 -4.82 35 0 259 0
29SEP26 72.50 C 0.00 0.00 0.00 15.04 -4.76 39 0 1,044 0
29SEP26 75.00 C 14.00 14.00 14.00 12.47 -5.29 30 4 806 -4
29SEP26 77.50 C 0.00 0.00 0.00 10.63 -4.68 41 0 945 0
29SEP26 80.00 C 9.15 9.15 7.35 8.39 -4.56 37 32 1,090 +5
29SEP26 82.50 C 7.05 7.05 5.65 6.51 -4.09 37 90 1,818 0
29SEP26 85.00 C 5.36 5.36 3.82 4.85 -3.55 36 602 3,288 +42
29SEP26 87.50 C 3.01 3.50 2.63 3.47 -3.14 35 157 2,086 -9
29SEP26 90.00 C 4.15 4.15 1.80 2.40 -2.62 35 321 4,676 -15
29SEP26 92.50 C 1.88 1.95 1.19 1.60 -2.22 35 295 2,261 +118
29SEP26 95.00 C 1.99 1.99 0.85 1.02 -1.78 35 1,569 11,942 +793
29SEP26 97.50 C 1.37 1.37 0.56 0.63 -1.40 35 371 3,363 -150
29SEP26 100.00 C 0.64 0.64 0.40 0.37 -1.03 35 227 5,210 -36
29SEP26 102.50 C 0.34 0.37 0.30 0.21 -0.73 35 112 4,506 -48
29SEP26 105.00 C 0.43 0.43 0.24 0.12 -0.50 35 86 8,179 -35
29SEP26 107.50 C 0.19 0.22 0.18 0.07 -0.32 35 192 3,757 -80
29SEP26 110.00 C 0.43 0.43 0.15 0.04 -0.20 35 38 1,546 +8
29SEP26 112.50 C 0.18 0.18 0.13 0.02 -0.13 35 9 2,305 -9
29SEP26 115.00 C 0.10 0.10 0.10 0.01 -0.08 35 4 1,949 +4
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.04 38 0 788 0
29SEP26 120.00 C 0.08 0.08 0.08 0.01 -0.02 40 1 2,039 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 467 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 443 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,437 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 860 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 173 0
29SEP26 135.00 C 0.03 0.03 0.03 0.01 0.00 53 102 1,121 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,652 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 209 0
29SEP26 142.50 C 0.02 0.02 0.02 0.01 0.00 59 29 125 +29
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 239 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29SEP26 155.00 C 0.01 0.01 0.01 0.01 0.00 68 49 123 +49
29SEP26 157.50 C 0.01 0.01 0.01 0.01 0.00 70 1 101 +1
29SEP26 160.00 C 0.01 0.01 0.01 0.01 0.00 72 1 1 +1
29SEP26 162.50 C 0.01 0.01 0.01 0.01 0.00 73 1 1 +1
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 75 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 78 0 147 0
29OCT26 35.00 C 0.00 0.00 0.00 52.55 -4.57 111 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 51.58 -4.55 110 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 50.48 -4.65 97 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 49.40 -4.74 77 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 48.46 -4.68 87 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 47.40 -4.75 68 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 46.64 -4.51 98 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 45.66 -4.50 96 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 44.42 -4.74 65 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 43.42 -4.75 61 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 42.46 -4.71 69 0 0 0
29OCT26 46.00 C 43.92 43.92 43.92 41.42 -4.76 50 15 15 +15
29OCT26 47.00 C 0.00 0.00 0.00 40.44 -4.74 58 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 39.69 -4.50 81 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 38.43 -4.76 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 37.62 -4.58 71 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 35.22 -4.49 70 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 32.55 -4.67 54 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 29.98 -4.76 37 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.56 -4.69 44 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.14 -4.63 44 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.67 -5.02 40 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.90 -5.37 0 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 17.95 -4.92 39 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 15.52 -4.94 35 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 12.95 -5.15 28 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 11.32 -4.68 35 0 72 0
29OCT26 80.00 C 0.00 0.00 0.00 9.45 -3.99 35 0 247 0
29OCT26 82.50 C 7.01 7.89 7.01 7.91 -3.57 36 197 663 -62
29OCT26 85.00 C 6.31 6.31 5.85 6.40 -3.28 36 61 864 -32
29OCT26 87.50 C 5.71 5.71 4.44 5.15 -2.86 36 85 545 +4
29OCT26 90.00 C 3.81 3.99 3.29 3.95 -2.71 35 113 1,449 +22
29OCT26 92.50 C 3.22 3.22 2.85 3.10 -2.27 36 43 768 +41
29OCT26 95.00 C 2.23 2.44 2.23 2.36 -1.97 35 63 850 +46
29OCT26 97.50 C 1.70 1.96 1.65 1.76 -1.70 35 65 714 -37
29OCT26 100.00 C 2.00 2.00 1.34 1.30 -1.41 35 162 963 -33
29OCT26 102.50 C 1.45 1.45 0.98 0.94 -1.14 35 81 336 +6
29OCT26 105.00 C 0.87 0.94 0.80 0.67 -0.91 35 61 516 +42
29OCT26 107.50 C 0.86 0.86 0.67 0.48 -0.71 35 61 624 0
29OCT26 110.00 C 0.55 0.60 0.53 0.33 -0.55 35 49 575 0
29OCT26 112.50 C 0.50 0.50 0.50 0.23 -0.42 35 15 433 0
29OCT26 115.00 C 0.45 0.45 0.42 0.16 -0.31 35 2 162 +2
29OCT26 117.50 C 0.37 0.37 0.35 0.11 -0.23 35 5 158 -5
29OCT26 120.00 C 0.31 0.31 0.31 0.07 -0.17 35 7 45 -6
29OCT26 122.50 C 0.00 0.00 0.00 0.05 -0.12 35 0 39 0
29OCT26 125.00 C 0.00 0.00 0.00 0.03 -0.09 35 0 80 0
29OCT26 127.50 C 0.23 0.26 0.22 0.02 -0.07 35 358 1,072 +358
29OCT26 130.00 C 0.20 0.23 0.20 0.01 -0.05 34 6 21 +6
29OCT26 132.50 C 0.00 0.00 0.00 0.01 -0.03 36 0 30 0
29OCT26 135.00 C 0.15 0.15 0.15 0.01 -0.02 37 2 3 +2
29OCT26 137.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 170.00 C 0.05 0.06 0.05 0.01 0.00 54 230 232 +230
27NOV26 35.00 C 0.00 0.00 0.00 52.55 -4.65 84 0 0 0
27NOV26 36.00 C 51.90 51.90 51.90 51.64 -4.57 89 30 30 +30
27NOV26 37.00 C 54.17 54.17 54.17 50.48 -4.74 65 15 15 +15
27NOV26 38.00 C 0.00 0.00 0.00 49.47 -4.76 52 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 48.68 -4.55 83 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 47.69 -4.55 81 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 46.64 -4.61 74 0 0 0
27NOV26 42.00 C 47.72 47.72 47.72 45.66 -4.60 73 15 15 +15
27NOV26 43.00 C 45.53 45.53 45.53 44.50 -4.76 0 15 15 +15
27NOV26 44.00 C 0.00 0.00 0.00 43.73 -4.54 72 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 42.52 -4.76 43 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 41.52 -4.76 0 0 0 0
27NOV26 47.00 C 43.15 43.15 43.15 40.76 -4.53 66 15 15 +15
27NOV26 48.00 C 0.00 0.00 0.00 39.77 -4.53 65 0 0 0
27NOV26 49.00 C 40.85 40.85 37.77 38.55 -4.76 39 49 34 +34
27NOV26 50.00 C 0.00 0.00 0.00 37.62 -4.70 50 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 35.22 -4.62 52 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 32.91 -4.45 55 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 30.01 -4.88 0 0 0 0
27NOV26 60.00 C 28.75 28.75 27.39 27.56 -5.58 0 30 30 +30
27NOV26 62.50 C 0.00 0.00 0.00 25.39 -5.33 40 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 22.75 -5.57 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 20.50 -5.43 34 0 0 0
27NOV26 70.00 C 18.27 18.27 18.27 18.02 -5.51 30 30 30 +30
27NOV26 72.50 C 0.00 0.00 0.00 16.05 -5.15 34 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 13.98 -4.98 34 0 0 0
27NOV26 77.50 C 11.59 11.59 11.59 12.30 -4.53 36 15 15 +15
27NOV26 80.00 C 0.00 0.00 0.00 10.56 -4.25 36 0 0 0
27NOV26 82.50 C 8.67 8.70 8.65 9.16 -3.40 37 44 45 +30
27NOV26 85.00 C 7.49 7.49 7.44 7.67 -3.20 36 30 255 0
27NOV26 87.50 C 6.27 6.37 5.72 6.45 -2.85 36 61 331 -17
27NOV26 90.00 C 5.60 5.60 5.04 5.34 -2.57 36 17 431 -15
27NOV26 92.50 C 4.57 4.57 4.40 4.40 -2.30 36 20 603 +15
27NOV26 95.00 C 4.50 4.50 3.20 3.57 -2.09 36 260 647 +120
27NOV26 97.50 C 2.85 2.95 2.85 2.87 -1.91 36 42 506 +40
27NOV26 100.00 C 2.36 2.48 2.31 2.29 -1.70 36 9 798 +2
27NOV26 102.50 C 1.94 1.94 1.92 1.82 -1.45 36 17 295 +15
27NOV26 105.00 C 0.00 0.00 0.00 1.43 -1.23 36 0 361 0
27NOV26 107.50 C 1.36 1.38 1.36 1.11 -1.05 36 60 443 0
27NOV26 110.00 C 1.14 1.14 1.14 0.86 -0.87 36 3 283 +3
27NOV26 112.50 C 0.00 0.00 0.00 0.66 -0.72 36 0 50 0
27NOV26 115.00 C 0.80 0.80 0.80 0.51 -0.59 36 1 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.39 -0.48 36 0 32 0
27NOV26 120.00 C 0.00 0.00 0.00 0.29 -0.39 36 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.22 -0.31 36 0 106 0
27NOV26 125.00 C 0.00 0.00 0.00 0.17 -0.24 36 0 90 0
27NOV26 127.50 C 0.00 0.00 0.00 0.12 -0.20 36 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.09 -0.16 36 0 20 0
27NOV26 132.50 C 0.00 0.00 0.00 0.07 -0.12 36 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.05 -0.10 36 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.04 -0.07 36 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.03 -0.06 36 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.02 -0.05 36 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 -0.03 36 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 52.83 -4.47 84 0 0 0
30DEC26 36.00 C 51.17 51.17 51.17 51.74 -4.57 76 15 15 +15
30DEC26 37.00 C 53.26 53.26 53.26 50.76 -4.56 75 7 7 +7
30DEC26 38.00 C 0.00 0.00 0.00 49.87 -4.46 78 0 0 0
30DEC26 39.00 C 48.35 48.35 48.35 48.68 -4.66 64 15 15 +15
30DEC26 40.00 C 0.00 0.00 0.00 47.90 -4.45 74 0 0 0
30DEC26 41.00 C 46.14 46.14 46.14 46.81 -4.55 67 7 7 +7
30DEC26 42.00 C 0.00 0.00 0.00 45.93 -4.44 70 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 44.95 -4.43 68 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 43.96 -4.43 66 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 42.98 -4.42 65 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 42.00 -4.41 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 40.76 -4.66 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 40.05 -4.38 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 38.68 -4.76 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 38.11 -4.34 58 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 35.67 -4.32 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.07 -4.46 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.75 -5.17 47 0 0 0
30DEC26 60.00 C 30.51 30.51 30.51 28.26 -5.26 43 14 15 +14
30DEC26 62.50 C 0.00 0.00 0.00 25.96 -5.15 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.07 -5.67 30 0 0 0
30DEC26 67.50 C 22.10 22.10 22.10 21.30 -5.07 38 1 2 0
30DEC26 70.00 C 0.00 0.00 0.00 19.08 -4.98 37 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 16.70 -5.14 33 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 14.82 -4.89 34 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 12.81 -4.87 33 0 42 0
30DEC26 80.00 C 0.00 0.00 0.00 11.20 -4.57 33 0 107 0
30DEC26 82.50 C 9.80 9.80 9.80 10.09 -3.49 36 30 182 0
30DEC26 85.00 C 8.44 8.44 8.10 8.87 -2.75 36 32 1,164 0
30DEC26 87.50 C 7.05 7.11 7.05 7.57 -2.90 36 6 855 -2
30DEC26 90.00 C 0.00 0.00 0.00 6.51 -2.62 36 0 3,715 0
30DEC26 92.50 C 0.00 0.00 0.00 5.51 -2.45 36 0 2,571 0
30DEC26 95.00 C 4.85 4.85 4.51 4.64 -2.30 36 88 5,965 +21
30DEC26 97.50 C 3.80 3.81 3.80 3.88 -2.11 36 18 925 0
30DEC26 100.00 C 3.45 3.45 3.20 3.23 -1.95 36 73 3,368 -9
30DEC26 102.50 C 2.83 2.83 2.69 2.68 -1.72 36 25 799 -13
30DEC26 105.00 C 2.31 2.32 2.31 2.21 -1.52 36 16 2,349 0
30DEC26 107.50 C 1.99 2.05 1.99 1.81 -1.33 36 30 213 -30
30DEC26 110.00 C 2.09 2.09 1.80 1.48 -1.16 36 27 3,164 -2
30DEC26 112.50 C 0.00 0.00 0.00 1.20 -1.00 36 0 646 0
30DEC26 115.00 C 0.00 0.00 0.00 0.97 -0.87 36 0 381 0
30DEC26 117.50 C 1.26 1.26 1.26 0.79 -0.73 36 15 527 0
30DEC26 120.00 C 1.00 1.00 1.00 0.63 -0.63 36 4 827 0
30DEC26 122.50 C 0.95 0.95 0.93 0.51 -0.53 36 30 437 +15
30DEC26 125.00 C 1.00 1.00 0.80 0.40 -0.45 35 13 677 +2
30DEC26 127.50 C 0.00 0.00 0.00 0.32 -0.38 35 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.26 -0.31 36 0 5,339 0
30DEC26 132.50 C 0.00 0.00 0.00 0.20 -0.27 35 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.16 -0.22 35 0 435 0
30DEC26 137.50 C 0.00 0.00 0.00 0.13 -0.18 36 0 158 0
30DEC26 140.00 C 0.00 0.00 0.00 0.10 -0.15 36 0 146 0
30DEC26 142.50 C 0.00 0.00 0.00 0.08 -0.12 36 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.06 -0.10 35 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.05 -0.08 36 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.04 -0.07 36 0 275 0
30DEC26 152.50 C 0.00 0.00 0.00 0.03 -0.06 36 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.02 -0.05 35 0 1,040 0
30DEC26 157.50 C 0.30 0.30 0.30 0.01 -0.05 34 30 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
30DEC26 165.00 C 0.27 0.27 0.27 0.01 -0.02 36 30 30 +30
30DEC26 167.50 C 0.26 0.26 0.23 0.01 -0.01 37 32 32 +32
30DEC26 170.00 C 0.26 0.26 0.25 0.01 0.00 38 60 91 +60
30MAR27 35.00 C 0.00 0.00 0.00 52.83 -4.72 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 51.81 -4.75 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 50.82 -4.76 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 49.87 -4.73 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 48.86 -4.76 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 47.90 -4.74 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 46.90 -4.76 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 45.93 -4.75 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 44.95 -4.75 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 43.97 -4.75 36 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 43.00 -4.74 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 42.02 -4.75 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 41.05 -4.74 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 40.17 -4.65 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 39.55 -4.30 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 38.33 -4.56 41 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 36.15 -5.29 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.70 -5.36 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.36 -5.40 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.35 -4.88 41 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 27.00 -5.16 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.75 -4.96 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.75 -4.98 37 0 2 0
30MAR27 70.00 C 20.48 20.48 20.48 20.87 -4.76 37 2 114 0
30MAR27 72.50 C 0.00 0.00 0.00 19.19 -4.42 38 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 17.39 -4.30 37 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 15.73 -4.14 37 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 14.45 -3.69 38 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 12.92 -3.60 37 0 104 0
30MAR27 85.00 C 11.00 11.00 11.00 11.66 -3.08 37 1 149 +1
30MAR27 87.50 C 10.91 10.91 10.09 10.44 -2.83 37 16 1,498 +16
30MAR27 90.00 C 0.00 0.00 0.00 9.28 -2.71 37 0 4,098 0
30MAR27 92.50 C 0.00 0.00 0.00 8.30 -2.52 37 0 774 0
30MAR27 95.00 C 0.00 0.00 0.00 7.37 -2.39 37 0 269 0
30MAR27 97.50 C 0.00 0.00 0.00 6.52 -2.35 37 0 701 0
30MAR27 100.00 C 5.70 5.70 5.70 5.77 -2.21 37 1 1,255 -1
30MAR27 102.50 C 5.18 5.18 5.18 5.09 -2.04 37 2 522 +2
30MAR27 105.00 C 0.00 0.00 0.00 4.48 -1.88 37 0 660 0
30MAR27 107.50 C 0.00 0.00 0.00 3.93 -1.73 36 0 305 0
30MAR27 110.00 C 3.69 3.69 3.56 3.45 -1.58 36 6 1,722 -3
30MAR27 112.50 C 3.20 3.20 3.20 3.02 -1.44 36 1 345 0
30MAR27 115.00 C 2.91 2.91 2.91 2.64 -1.31 36 15 271 +2
30MAR27 117.50 C 0.00 0.00 0.00 2.30 -1.19 36 0 104 0
30MAR27 120.00 C 2.40 2.55 2.40 2.01 -1.08 36 34 310 +11
30MAR27 122.50 C 0.00 0.00 0.00 1.75 -0.97 36 0 119 0
30MAR27 125.00 C 1.98 1.98 1.98 1.52 -0.88 36 4 49 0
30MAR27 127.50 C 0.00 0.00 0.00 1.32 -0.79 36 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 1.15 -0.70 36 0 728 0
30MAR27 132.50 C 0.00 0.00 0.00 0.99 -0.64 36 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 0.86 -0.57 36 0 409 0
30MAR27 137.50 C 0.00 0.00 0.00 0.75 -0.50 36 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.64 -0.46 36 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.56 -0.40 36 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.48 -0.36 36 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.42 -0.31 36 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.36 -0.28 36 0 118 0
30MAR27 152.50 C 0.00 0.00 0.00 0.31 -0.25 36 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.27 -0.20 36 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.23 -0.18 36 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.20 -0.16 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 0.17 -0.14 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.15 -0.13 36 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.13 -0.12 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.11 -0.10 36 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 53.00 -4.75 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 52.03 -4.75 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 51.73 -4.07 61 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 50.78 -4.05 60 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 49.84 -4.02 59 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 48.89 -4.00 58 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 47.18 -4.74 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 47.01 -3.94 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 45.26 -4.72 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 44.30 -4.72 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 43.35 -4.71 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 42.40 -4.70 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 42.22 -3.93 49 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 41.38 -3.82 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 39.59 -4.66 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 39.53 -3.78 48 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 37.25 -4.19 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 34.14 -4.92 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 32.92 -3.84 44 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 30.69 -3.57 42 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 28.57 -3.59 41 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 26.56 -3.52 40 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 24.66 -3.44 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 22.87 -3.31 39 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 20.84 -4.20 38 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 19.10 -4.19 37 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 17.87 -3.74 38 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 16.35 -3.62 38 0 35 0
29JUN27 82.50 C 15.38 15.38 15.38 15.07 -3.40 38 1 20 -1
29JUN27 85.00 C 0.00 0.00 0.00 13.80 -2.99 38 1 103 0
29JUN27 87.50 C 12.30 12.30 12.30 12.58 -3.04 37 30 162 +30
29JUN27 90.00 C 12.72 12.72 10.80 11.47 -2.93 37 103 488 +102
29JUN27 92.50 C 0.00 0.00 0.00 10.44 -2.79 37 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 9.53 -2.62 37 0 358 0
29JUN27 97.50 C 0.00 0.00 0.00 8.66 -2.42 37 0 16 0
29JUN27 100.00 C 0.00 0.00 0.00 7.83 -2.36 37 0 215 0
29JUN27 102.50 C 8.23 8.23 8.23 7.13 -2.17 37 30 139 0
29JUN27 105.00 C 0.00 0.00 0.00 6.44 -2.03 37 1 207 0
29JUN27 107.50 C 5.98 5.98 5.98 5.83 -1.93 37 7 53 +7
29JUN27 110.00 C 5.56 5.56 5.47 5.29 -1.76 37 30 236 +30
29JUN27 112.50 C 4.97 4.97 4.97 4.75 -1.66 37 15 60 +15
29JUN27 115.00 C 0.00 0.00 0.00 4.29 -1.57 37 0 196 0
29JUN27 117.50 C 0.00 0.00 0.00 3.89 -1.43 37 0 45 0
29JUN27 120.00 C 3.90 4.00 3.90 3.49 -1.32 37 120 430 +120
29JUN27 122.50 C 0.00 0.00 0.00 3.14 -1.26 37 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 2.84 -1.03 37 0 12 0
29JUN27 127.50 C 0.00 0.00 0.00 2.55 -0.93 37 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 2.27 -0.91 37 0 41 0
29JUN27 132.50 C 0.00 0.00 0.00 2.06 -0.83 37 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 1.86 -0.74 37 0 60 0
29JUN27 137.50 C 0.00 0.00 0.00 1.65 -0.70 36 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 1.48 -0.67 37 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 1.35 -0.59 37 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 1.21 -0.53 36 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 1.07 -0.51 36 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.96 -0.48 36 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.87 -0.43 36 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.78 -0.39 36 0 17 0
29JUN27 157.50 C 0.00 0.00 0.00 0.69 -0.36 36 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.62 -0.34 36 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.56 -0.31 36 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.50 -0.28 36 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.45 -0.24 36 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.40 -0.25 36 0 3 0
29SEP27 37.00 C 0.00 0.00 0.00 51.73 - 53 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 50.78 - 52 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 49.84 - 51 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 48.89 - 50 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 47.28 - 36 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 47.01 - 49 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 45.40 - 36 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 44.47 - 36 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 43.55 - 37 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 42.63 - 37 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 42.22 - 43 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 41.38 - 43 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 39.94 - 37 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 39.53 - 41 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 37.25 - 40 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 34.76 - 37 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 32.92 - 38 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 30.74 - 36 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 28.84 - 36 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 27.01 - 36 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 25.27 - 37 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 23.59 - 37 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 22.01 - 37 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 21.06 - 38 0 0 -
29SEP27 77.50 C 0.00 0.00 0.00 19.57 - 38 0 0 -
29SEP27 80.00 C 17.94 17.94 17.94 18.22 - 38 3 3 -
29SEP27 82.50 C 0.00 0.00 0.00 16.92 - 38 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 15.70 - 38 0 0 -
29SEP27 87.50 C 0.00 0.00 0.00 14.54 - 38 0 0 -
29SEP27 90.00 C 0.00 0.00 0.00 13.48 - 38 0 0 -
29SEP27 92.50 C 0.00 0.00 0.00 12.46 - 38 0 0 -
29SEP27 95.00 C 0.00 0.00 0.00 11.52 - 37 0 0 -
29SEP27 97.50 C 0.00 0.00 0.00 10.66 - 37 0 0 -
29SEP27 100.00 C 0.00 0.00 0.00 9.81 - 37 0 0 -
29SEP27 102.50 C 0.00 0.00 0.00 9.05 - 37 0 0 -
29SEP27 105.00 C 8.32 8.32 8.32 8.38 - 37 2 2 -
29SEP27 107.50 C 7.57 7.57 7.57 7.70 - 37 2 2 -
29SEP27 110.00 C 0.00 0.00 0.00 7.07 - 37 0 0 -
29SEP27 112.50 C 0.00 0.00 0.00 6.54 - 37 0 0 -
29SEP27 115.00 C 0.00 0.00 0.00 6.02 - 37 0 0 -
29SEP27 117.50 C 0.00 0.00 0.00 5.50 - 37 0 0 -
29SEP27 120.00 C 0.00 0.00 0.00 5.08 - 37 0 0 -
29SEP27 122.50 C 0.00 0.00 0.00 4.69 - 37 0 0 -
29SEP27 125.00 C 0.00 0.00 0.00 4.30 - 37 0 0 -
29SEP27 127.50 C 0.00 0.00 0.00 3.91 - 37 0 0 -
29SEP27 130.00 C 0.00 0.00 0.00 3.63 - 37 0 0 -
29SEP27 132.50 C 0.00 0.00 0.00 3.35 - 37 0 0 -
29SEP27 135.00 C 0.00 0.00 0.00 2.98 - 37 0 0 -
29SEP27 137.50 C 0.00 0.00 0.00 2.78 - 37 0 0 -
29SEP27 140.00 C 0.00 0.00 0.00 2.58 - 37 0 0 -
29SEP27 142.50 C 0.00 0.00 0.00 2.38 - 37 0 0 -
29SEP27 145.00 C 0.00 0.00 0.00 2.18 - 37 0 0 -
29SEP27 147.50 C 0.00 0.00 0.00 1.93 - 37 0 0 -
29SEP27 150.00 C 2.06 2.06 2.06 1.77 - 37 1 1 -
29SEP27 152.50 C 2.06 2.06 2.06 1.69 - 37 1 1 -
29SEP27 155.00 C 2.06 2.06 2.06 1.51 - 37 1 1 -
29SEP27 157.50 C 0.00 0.00 0.00 1.38 - 37 0 0 -
29SEP27 160.00 C 2.06 2.06 2.06 1.25 - 37 1 1 -
29SEP27 162.50 C 0.00 0.00 0.00 1.15 - 37 0 0 -
29SEP27 165.00 C 0.00 0.00 0.00 1.07 - 37 0 0 -
29SEP27 167.50 C 0.00 0.00 0.00 0.98 - 36 0 0 -
TOTAL CALL 10,948 159,202 +3,159
04SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
04SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
04SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
04SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
04SEP26 79.00 P 0.08 0.09 0.08 0.01 -0.01 39 50 50 +50
04SEP26 80.00 P 0.08 0.15 0.08 0.03 0.00 41 32 37 +32
04SEP26 81.00 P 0.19 0.19 0.19 0.06 +0.01 40 1 4 +1
04SEP26 82.00 P 0.25 0.25 0.19 0.11 +0.03 40 44 168 +21
04SEP26 83.00 P 0.30 0.46 0.29 0.20 +0.08 39 135 208 +100
04SEP26 84.00 P 0.40 0.69 0.38 0.36 +0.17 39 78 87 +27
04SEP26 85.00 P 0.55 1.20 0.55 0.56 +0.27 38 264 124 +87
04SEP26 86.00 P 0.80 1.61 0.80 0.90 +0.47 39 514 310 +267
04SEP26 87.00 P 0.79 1.95 0.79 1.32 +0.71 39 673 253 -347
04SEP26 88.00 P 1.05 2.62 1.05 1.81 +0.97 37 245 302 -41
04SEP26 89.00 P 1.15 3.19 1.15 2.44 +1.35 37 31 134 -14
04SEP26 90.00 P 1.80 4.25 1.80 3.16 +1.70 36 97 211 -9
04SEP26 91.00 P 1.96 5.10 1.96 4.07 +2.22 39 266 37 -212
04SEP26 92.00 P 2.89 6.00 2.89 4.82 +2.49 28 252 174 -126
04SEP26 93.00 P 0.00 0.00 0.00 5.88 +3.02 39 0 40 0
04SEP26 94.00 P 0.00 0.00 0.00 6.84 +3.38 40 0 33 0
04SEP26 95.00 P 0.00 0.00 0.00 7.81 +3.65 38 0 121 0
04SEP26 96.00 P 0.00 0.00 0.00 8.80 +3.80 0 0 43 0
04SEP26 97.00 P 0.00 0.00 0.00 9.80 +4.05 0 0 60 0
04SEP26 98.00 P 0.00 0.00 0.00 10.80 +4.10 0 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 11.80 +4.38 0 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 12.80 +4.52 0 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 14.06 +4.86 94 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 14.80 +4.65 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 15.94 +4.83 92 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 16.80 +4.72 0 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 17.94 +4.87 101 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 18.95 +4.89 106 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 20.07 +5.02 123 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 21.13 +5.08 132 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 21.98 +4.93 122 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 22.80 +4.75 0 0 0 0
04SEP26 111.00 P 0.00 0.00 0.00 23.83 +4.78 103 0 0 0
04SEP26 112.00 P 0.00 0.00 0.00 24.80 +4.75 0 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 25.80 +4.75 0 0 0 0
04SEP26 114.00 P 0.00 0.00 0.00 26.80 +4.75 0 0 0 0
11SEP26 72.00 P 0.03 0.03 0.03 0.01 - 43 5 5 -
11SEP26 73.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
11SEP26 74.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
11SEP26 75.00 P 0.00 0.00 0.00 0.02 - 38 0 0 -
11SEP26 76.00 P 0.11 0.11 0.11 0.03 - 37 10 10 -
11SEP26 77.00 P 0.00 0.00 0.00 0.05 - 36 0 0 -
11SEP26 78.00 P 0.00 0.00 0.00 0.08 - 36 0 0 -
11SEP26 79.00 P 0.00 0.00 0.00 0.13 - 36 0 0 -
11SEP26 80.00 P 0.31 0.31 0.31 0.20 - 36 1 1 -
11SEP26 81.00 P 0.51 0.55 0.51 0.31 - 36 6 6 -
11SEP26 82.00 P 0.60 0.69 0.54 0.45 - 36 18 18 -
11SEP26 83.00 P 0.88 0.88 0.68 0.62 - 35 8 8 -
11SEP26 84.00 P 1.08 1.29 0.88 0.87 - 35 114 63 -
11SEP26 85.00 P 1.23 1.62 1.13 1.17 - 35 72 71 -
11SEP26 86.00 P 1.10 2.22 1.10 1.56 - 35 128 99 -
11SEP26 87.00 P 0.00 0.00 0.00 1.99 - 35 0 0 -
11SEP26 88.00 P 1.61 2.55 1.61 2.51 - 34 3 3 -
11SEP26 89.00 P 0.00 0.00 0.00 3.09 - 34 0 0 -
11SEP26 90.00 P 4.62 4.62 4.62 3.78 - 34 11 11 -
11SEP26 91.00 P 0.00 0.00 0.00 4.48 - 34 0 0 -
11SEP26 92.00 P 0.00 0.00 0.00 5.26 - 33 0 0 -
11SEP26 93.00 P 0.00 0.00 0.00 6.10 - 33 0 0 -
11SEP26 94.00 P 0.00 0.00 0.00 6.98 - 32 0 0 -
11SEP26 95.00 P 0.00 0.00 0.00 7.98 - 36 0 0 -
11SEP26 96.00 P 0.00 0.00 0.00 8.91 - 36 0 0 -
11SEP26 97.00 P 0.00 0.00 0.00 9.86 - 35 0 0 -
11SEP26 98.00 P 0.00 0.00 0.00 10.83 - 35 0 0 -
11SEP26 99.00 P 0.00 0.00 0.00 11.81 - 35 0 0 -
11SEP26 100.00 P 0.00 0.00 0.00 12.80 - 0 0 0 -
11SEP26 101.00 P 0.00 0.00 0.00 14.06 - 58 0 0 -
11SEP26 102.00 P 0.00 0.00 0.00 14.80 - 0 0 0 -
11SEP26 103.00 P 0.00 0.00 0.00 15.94 - 57 0 0 -
11SEP26 104.00 P 0.00 0.00 0.00 16.80 - 0 0 0 -
11SEP26 105.00 P 0.00 0.00 0.00 17.94 - 62 0 0 -
11SEP26 106.00 P 0.00 0.00 0.00 18.95 - 66 0 0 -
11SEP26 107.00 P 0.00 0.00 0.00 20.07 - 75 0 0 -
11SEP26 108.00 P 0.00 0.00 0.00 21.13 - 81 0 0 -
11SEP26 109.00 P 0.00 0.00 0.00 21.98 - 75 0 0 -
11SEP26 110.00 P 0.00 0.00 0.00 22.80 - 0 0 0 -
11SEP26 111.00 P 0.00 0.00 0.00 23.83 - 65 0 0 -
11SEP26 112.00 P 0.00 0.00 0.00 24.80 - 0 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 65 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 184 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 247 0
29SEP26 60.00 P 0.05 0.05 0.05 0.01 0.00 49 30 313 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 470 0
29SEP26 65.00 P 0.12 0.12 0.12 0.01 0.00 39 1 521 -1
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 880 0
29SEP26 70.00 P 0.14 0.14 0.12 0.04 +0.02 36 392 1,398 +109
29SEP26 72.50 P 0.23 0.23 0.19 0.09 +0.04 35 3 5,669 0
29SEP26 75.00 P 0.25 0.38 0.25 0.21 +0.11 35 275 2,644 -23
29SEP26 77.50 P 0.33 0.67 0.33 0.45 +0.23 35 196 3,934 -151
29SEP26 80.00 P 0.62 1.14 0.62 0.85 +0.42 35 954 4,708 +6
29SEP26 82.50 P 1.16 1.90 1.13 1.42 +0.65 34 915 3,573 +161
29SEP26 85.00 P 1.53 2.82 1.53 2.32 +1.07 34 751 13,106 +83
29SEP26 87.50 P 1.98 4.22 1.98 3.41 +1.46 34 430 4,446 -169
29SEP26 90.00 P 3.50 5.79 3.50 4.83 +1.87 33 366 10,931 -150
29SEP26 92.50 P 6.85 7.67 6.85 6.65 +2.47 34 147 4,299 +4
29SEP26 95.00 P 9.29 9.29 8.28 8.61 +2.86 34 819 14,212 +30
29SEP26 97.50 P 11.05 11.05 11.05 10.75 +3.34 34 5 3,044 0
29SEP26 100.00 P 14.00 14.00 14.00 13.19 +3.84 39 5 5,950 -5
29SEP26 102.50 P 15.50 15.50 15.50 15.50 +4.16 39 50 2,261 -50
29SEP26 105.00 P 18.55 18.55 18.55 18.36 +4.67 52 45 2,949 -15
29SEP26 107.50 P 18.89 19.49 18.89 20.44 +4.20 45 6 2,451 -4
29SEP26 110.00 P 0.00 0.00 0.00 22.80 +4.11 0 0 626 0
29SEP26 112.50 P 0.00 0.00 0.00 25.30 +4.63 0 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 27.80 +4.75 0 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 30.30 +4.75 0 0 16 -1
29SEP26 120.00 P 0.00 0.00 0.00 32.80 +4.69 0 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 35.30 +4.69 0 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 37.80 +4.75 0 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 40.30 +4.75 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 42.80 +4.75 0 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 45.35 +4.80 72 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 47.80 +4.75 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 50.44 +4.89 84 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 52.81 +4.76 75 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 55.30 +4.75 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 57.80 +4.75 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 60.31 +4.76 82 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 62.80 +4.75 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 65.30 +4.75 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 67.80 +4.75 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 70.33 +4.78 95 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 72.81 +4.76 93 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 75.30 +4.75 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 77.82 +4.77 99 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 80.30 +4.75 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 82.80 +4.75 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 38.00 P 0.03 0.03 0.03 0.01 0.00 72 30 30 +30
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29OCT26 44.00 P 0.04 0.04 0.04 0.01 0.00 60 30 30 +30
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
29OCT26 55.00 P 0.10 0.10 0.10 0.01 0.00 42 1 54 -1
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 293 0
29OCT26 60.00 P 0.13 0.13 0.13 0.02 +0.01 37 30 469 +30
29OCT26 62.50 P 0.17 0.17 0.17 0.04 +0.02 36 40 559 0
29OCT26 65.00 P 0.25 0.25 0.22 0.07 +0.03 35 13 288 0
29OCT26 67.50 P 0.00 0.00 0.00 0.14 +0.07 35 0 473 0
29OCT26 70.00 P 0.49 0.49 0.43 0.28 +0.14 35 102 479 0
29OCT26 72.50 P 0.67 0.71 0.67 0.50 +0.25 35 81 586 0
29OCT26 75.00 P 0.86 1.04 0.86 0.83 +0.39 35 220 759 +179
29OCT26 77.50 P 1.09 1.45 1.09 1.29 +0.56 35 97 702 -23
29OCT26 80.00 P 1.50 2.20 1.50 1.86 +0.73 35 98 766 +33
29OCT26 82.50 P 2.45 3.02 2.45 2.60 +0.92 34 77 1,530 +75
29OCT26 85.00 P 2.58 4.11 2.58 3.60 +1.27 34 92 4,084 +1
29OCT26 87.50 P 3.84 5.38 3.84 4.77 +1.58 34 177 2,788 -77
29OCT26 90.00 P 5.00 6.89 5.00 6.22 +1.98 34 50 4,007 +13
29OCT26 92.50 P 6.89 8.89 6.89 7.89 +2.42 35 33 935 -1
29OCT26 95.00 P 9.15 9.15 9.15 9.70 +2.72 35 1 1,278 +1
29OCT26 97.50 P 0.00 0.00 0.00 11.64 +3.01 35 0 746 0
29OCT26 100.00 P 13.16 13.16 13.16 14.12 +3.66 39 15 349 0
29OCT26 102.50 P 15.87 15.87 15.87 15.89 +3.72 35 30 30 +30
29OCT26 105.00 P 19.20 19.20 19.20 18.70 +4.50 42 15 15 +15
29OCT26 107.50 P 21.49 21.49 21.49 20.84 +4.56 41 10 11 +10
29OCT26 110.00 P 24.01 24.02 24.01 23.27 +4.58 43 17 23 +2
29OCT26 112.50 P 23.36 26.15 23.36 25.74 +5.07 46 30 31 +30
29OCT26 115.00 P 25.54 28.35 25.54 28.29 +4.95 50 30 30 +30
29OCT26 117.50 P 0.00 0.00 0.00 30.31 +4.63 39 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 32.80 +4.69 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 35.30 +4.69 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 37.80 +4.75 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 40.30 +4.75 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 42.80 +4.75 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 45.35 +4.80 55 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 47.80 +4.75 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 50.44 +4.89 63 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 52.81 +4.76 57 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 55.30 +4.75 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 57.80 +4.75 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 60.31 +4.76 63 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 62.80 +4.75 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 65.30 +4.75 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 67.80 +4.75 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 70.33 +4.78 72 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 72.81 +4.76 71 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 75.30 +4.75 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 77.82 +4.77 75 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 80.30 +4.75 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 82.80 +4.75 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 24 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 52.50 P 0.15 0.15 0.15 0.01 0.00 37 20 27 +20
27NOV26 55.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 5 0
27NOV26 57.50 P 0.22 0.23 0.22 0.04 +0.02 36 4 8 +4
27NOV26 60.00 P 0.28 0.30 0.28 0.08 +0.04 36 13 16 +13
27NOV26 62.50 P 0.37 0.38 0.37 0.14 +0.06 36 26 26 +26
27NOV26 65.00 P 0.00 0.00 0.00 0.25 +0.11 36 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.42 +0.17 36 0 18 0
27NOV26 70.00 P 0.88 0.91 0.85 0.68 +0.28 36 51 112 +6
27NOV26 72.50 P 1.09 1.29 1.09 1.03 +0.40 36 30 226 +15
27NOV26 75.00 P 1.36 1.70 1.36 1.51 +0.56 36 9 289 +1
27NOV26 77.50 P 2.18 2.30 2.17 2.07 +0.70 36 75 276 +75
27NOV26 80.00 P 2.88 3.23 2.81 2.78 +0.86 35 16 330 +6
27NOV26 82.50 P 2.56 3.84 2.56 3.63 +1.07 35 44 567 +18
27NOV26 85.00 P 4.00 4.92 4.00 4.67 +1.35 35 22 709 +20
27NOV26 87.50 P 6.24 6.46 6.24 5.90 +1.62 35 41 1,307 -39
27NOV26 90.00 P 6.67 7.87 6.67 7.32 +1.94 35 58 2,723 +20
27NOV26 92.50 P 0.00 0.00 0.00 8.96 +2.28 35 0 268 0
27NOV26 95.00 P 0.00 0.00 0.00 10.70 +2.56 36 0 613 0
27NOV26 97.50 P 0.00 0.00 0.00 12.91 +3.14 38 0 298 0
27NOV26 100.00 P 0.00 0.00 0.00 14.91 +3.43 39 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 17.04 +3.63 40 0 15 0
27NOV26 105.00 P 20.00 20.00 20.00 19.24 +4.20 41 1 1 +1
27NOV26 107.50 P 0.00 0.00 0.00 21.52 +4.48 42 0 0 0
27NOV26 110.00 P 24.25 24.25 24.25 23.88 +4.83 43 30 30 +30
27NOV26 112.50 P 22.46 26.59 22.46 26.14 +4.82 44 30 30 +30
27NOV26 115.00 P 26.13 28.96 26.13 28.34 +4.82 43 30 30 +30
27NOV26 117.50 P 31.53 31.53 31.53 30.74 +4.90 44 15 15 +15
27NOV26 120.00 P 32.63 33.50 32.61 33.44 +5.17 49 135 135 +135
27NOV26 122.50 P 33.27 35.96 33.27 35.73 +5.07 48 30 30 +30
27NOV26 125.00 P 0.00 0.00 0.00 37.80 +4.70 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 40.30 +4.74 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 42.80 +4.75 0 0 0 0
27NOV26 132.50 P 41.44 41.44 41.44 45.35 +4.80 47 15 15 +15
27NOV26 135.00 P 0.00 0.00 0.00 47.80 +4.65 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 50.44 +4.89 54 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 52.81 +4.76 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 55.30 +4.75 0 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 57.80 +4.75 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 60.31 +4.76 54 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 62.80 +4.75 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 65.30 +4.75 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 67.80 +4.75 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 70.33 +4.78 62 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 72.81 +4.76 62 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 75.30 +4.75 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 77.82 +4.77 65 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 80.30 +4.75 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 82.80 +4.75 0 0 0 0
30DEC26 35.00 P 0.06 0.06 0.06 0.01 0.00 55 16 16 +16
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30DEC26 46.00 P 0.15 0.15 0.15 0.01 0.00 40 20 20 +20
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 49.00 P 0.18 0.18 0.18 0.01 0.00 36 4 4 +4
30DEC26 50.00 P 0.20 0.20 0.19 0.02 +0.01 37 8 1,319 +2
30DEC26 52.50 P 0.23 0.25 0.23 0.03 +0.01 36 6 535 0
30DEC26 55.00 P 0.35 0.35 0.35 0.06 +0.02 36 10 422 0
30DEC26 57.50 P 0.00 0.00 0.00 0.11 +0.04 36 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 0.18 +0.06 35 0 3,408 0
30DEC26 62.50 P 0.00 0.00 0.00 0.31 +0.11 36 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 0.50 +0.18 36 0 1,724 0
30DEC26 67.50 P 1.06 1.08 1.06 0.76 +0.26 36 15 665 +5
30DEC26 70.00 P 1.30 1.38 1.30 1.11 +0.36 36 93 9,314 +16
30DEC26 72.50 P 1.59 1.69 1.59 1.58 +0.50 36 35 953 +15
30DEC26 75.00 P 2.22 2.40 2.22 2.16 +0.67 36 42 1,206 +22
30DEC26 77.50 P 2.70 3.20 2.70 2.81 +0.80 36 25 1,268 +6
30DEC26 80.00 P 2.92 3.90 2.92 3.58 +0.93 35 14 1,691 -1
30DEC26 82.50 P 4.81 4.81 4.81 4.51 +1.15 35 1 1,630 0
30DEC26 85.00 P 5.80 6.20 5.70 5.60 +1.40 35 5 7,230 +5
30DEC26 87.50 P 7.22 7.50 6.83 6.79 +1.60 35 35 1,503 -15
30DEC26 90.00 P 8.17 8.17 8.17 8.26 +1.97 35 4 6,702 +4
30DEC26 92.50 P 10.30 10.60 10.14 9.89 +2.25 35 28 3,013 +15
30DEC26 95.00 P 12.52 12.52 11.75 11.56 +2.48 36 6 4,809 +6
30DEC26 97.50 P 0.00 0.00 0.00 13.39 +2.71 36 0 1,406 0
30DEC26 100.00 P 0.00 0.00 0.00 15.64 +3.23 38 0 1,648 0
30DEC26 102.50 P 0.00 0.00 0.00 17.65 +3.40 38 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 19.79 +3.49 39 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 21.98 +4.20 40 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 24.26 +4.40 41 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 26.23 +4.38 39 0 15 0
30DEC26 115.00 P 29.25 29.25 29.25 28.83 +4.51 42 11 182 -1
30DEC26 117.50 P 31.76 31.76 31.76 31.35 +5.19 45 15 117 +15
30DEC26 120.00 P 33.71 33.71 33.71 33.58 +5.06 45 15 114 +15
30DEC26 122.50 P 36.59 36.59 36.59 35.73 +5.04 43 15 121 +1
30DEC26 125.00 P 38.78 38.78 38.78 38.54 +5.38 48 9 10 +9
30DEC26 127.50 P 41.40 41.40 41.40 40.80 +5.24 47 15 15 +15
30DEC26 130.00 P 0.00 0.00 0.00 42.94 +4.84 43 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 45.35 +4.78 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 47.80 +4.65 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 50.44 +4.89 48 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 52.81 +4.76 45 0 0 0
30DEC26 142.50 P 55.86 55.86 55.86 55.30 +4.67 0 15 2,538 -1,313
30DEC26 145.00 P 0.00 0.00 0.00 57.80 +4.75 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 60.31 +4.76 49 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 62.80 +4.75 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 65.30 +4.75 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 67.80 +4.75 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 70.33 +4.78 55 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 72.81 +4.76 55 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 75.30 +4.75 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 77.82 +4.77 58 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 80.30 +4.75 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 82.80 +4.75 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 40.00 P 0.22 0.22 0.22 0.01 0.00 36 20 20 +20
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR27 44.00 P 0.30 0.31 0.30 0.03 +0.02 36 8 8 +8
30MAR27 45.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 +0.03 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.09 +0.03 36 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.11 +0.04 36 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.13 +0.04 36 0 623 0
30MAR27 52.50 P 0.00 0.00 0.00 0.21 +0.07 36 0 190 0
30MAR27 55.00 P 0.00 0.00 0.00 0.34 +0.11 36 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.51 +0.16 36 0 287 0
30MAR27 60.00 P 0.00 0.00 0.00 0.74 +0.22 36 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 1.02 +0.31 36 0 230 0
30MAR27 65.00 P 1.74 1.74 1.74 1.41 +0.39 36 30 1,246 +15
30MAR27 67.50 P 2.23 2.23 2.23 1.88 +0.50 36 15 357 +15
30MAR27 70.00 P 2.70 2.70 2.49 2.41 +0.60 36 7 6,242 +7
30MAR27 72.50 P 3.33 3.33 3.33 3.06 +0.72 36 7 370 +7
30MAR27 75.00 P 4.07 4.07 4.01 3.75 +0.79 36 12 1,103 +12
30MAR27 77.50 P 4.00 4.00 4.00 4.51 +0.88 36 20 934 +20
30MAR27 80.00 P 5.82 5.82 5.80 5.41 +1.05 35 10 729 +5
30MAR27 82.50 P 0.00 0.00 0.00 6.43 +1.22 35 0 448 0
30MAR27 85.00 P 7.92 7.92 7.92 7.60 +1.43 35 15 7,577 +15
30MAR27 87.50 P 8.72 9.61 8.72 8.85 +1.63 35 125 1,605 +44
30MAR27 90.00 P 10.00 10.00 10.00 10.26 +1.80 35 2 4,972 +2
30MAR27 92.50 P 0.00 0.00 0.00 11.85 +2.08 35 0 744 0
30MAR27 95.00 P 0.00 0.00 0.00 13.50 +2.31 36 0 848 0
30MAR27 97.50 P 0.00 0.00 0.00 15.36 +2.60 36 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 17.27 +2.52 37 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 19.15 +3.01 37 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 21.14 +3.48 37 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 23.12 +3.65 37 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 25.19 +3.79 38 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 27.31 +3.86 38 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 29.48 +4.05 38 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 31.71 +4.08 39 0 2 0
30MAR27 120.00 P 34.38 35.00 34.38 34.01 +4.25 39 16 18 +10
30MAR27 122.50 P 37.10 37.10 37.10 36.20 +4.28 39 15 15 +15
30MAR27 125.00 P 39.40 39.40 39.40 38.54 +4.41 39 15 46 +15
30MAR27 127.50 P 39.13 41.77 39.13 40.80 +4.44 38 30 30 +30
30MAR27 130.00 P 44.12 44.12 44.12 43.56 +4.94 42 15 47 +15
30MAR27 132.50 P 43.96 43.96 43.96 45.62 +4.83 39 15 15 +15
30MAR27 135.00 P 45.89 45.89 45.89 48.30 +5.15 43 15 105 +15
30MAR27 137.50 P 0.00 0.00 0.00 50.53 +4.69 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 53.31 +5.16 45 0 4 0
30MAR27 142.50 P 53.03 53.03 53.03 55.56 +4.93 44 15 15 +15
30MAR27 145.00 P 0.00 0.00 0.00 57.80 +4.74 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 60.31 +4.76 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 62.80 +4.75 0 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 65.30 +4.75 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 67.80 +4.75 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 70.33 +4.78 46 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 72.81 +4.76 46 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 75.30 +4.75 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 77.82 +4.77 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 80.30 +4.75 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 82.80 +4.75 0 0 0 0
29JUN27 35.00 P 0.27 0.27 0.27 0.01 0.00 35 1 71 +1
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
29JUN27 43.00 P 0.51 0.51 0.50 0.11 +0.03 36 30 30 +30
29JUN27 44.00 P 0.00 0.00 0.00 0.13 +0.03 36 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.16 +0.04 36 0 0 0
29JUN27 46.00 P 0.59 0.59 0.58 0.19 +0.04 36 45 45 +45
29JUN27 47.00 P 0.00 0.00 0.00 0.23 +0.05 36 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.27 +0.05 36 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.32 +0.07 36 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.37 +0.07 36 0 873 0
29JUN27 52.50 P 0.00 0.00 0.00 0.55 +0.12 36 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.79 +0.16 37 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.07 +0.18 37 0 169 0
29JUN27 60.00 P 1.84 1.89 1.84 1.44 +0.30 37 16 365 -15
29JUN27 62.50 P 0.00 0.00 0.00 1.86 +0.30 37 0 115 0
29JUN27 65.00 P 2.61 2.79 2.61 2.39 +0.41 37 35 3,180 +19
29JUN27 67.50 P 3.33 3.33 3.24 2.99 +0.47 37 30 279 +16
29JUN27 70.00 P 3.58 3.95 3.58 3.68 +0.58 37 17 6,855 +17
29JUN27 72.50 P 4.69 4.69 4.69 4.40 +0.74 36 15 555 0
29JUN27 75.00 P 5.55 5.55 5.55 5.04 +0.71 36 2 2,403 -2
29JUN27 77.50 P 0.00 0.00 0.00 6.02 +0.91 36 0 266 0
29JUN27 80.00 P 7.45 7.46 7.01 7.02 +1.04 36 466 929 +429
29JUN27 82.50 P 0.00 0.00 0.00 8.22 +1.24 36 0 287 0
29JUN27 85.00 P 9.87 9.87 9.50 9.42 +1.42 36 16 1,007 +15
29JUN27 87.50 P 11.20 11.20 10.83 10.64 +1.46 36 16 170 +15
29JUN27 90.00 P 11.35 12.45 11.35 12.04 +1.68 36 4 319 +2
29JUN27 92.50 P 14.11 14.11 14.11 13.58 +1.90 36 15 374 +15
29JUN27 95.00 P 15.77 15.77 15.77 15.23 +2.18 36 8 89 0
29JUN27 97.50 P 0.00 0.00 0.00 16.87 +2.33 36 0 84 0
29JUN27 100.00 P 0.00 0.00 0.00 18.76 +2.59 37 0 17 0
29JUN27 102.50 P 0.00 0.00 0.00 20.65 +2.80 37 0 137 0
29JUN27 105.00 P 0.00 0.00 0.00 22.52 +3.17 37 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.46 +3.30 37 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.51 +3.48 38 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 28.44 +3.50 38 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 30.78 +3.96 39 0 214 0
29JUN27 117.50 P 0.00 0.00 0.00 32.78 +3.95 38 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 34.85 +3.60 38 1 1 +1
29JUN27 122.50 P 0.00 0.00 0.00 37.05 +3.71 38 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 39.02 +3.86 37 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 41.12 +3.78 36 0 0 0
29JUN27 130.00 P 44.21 44.21 44.21 43.56 +4.06 37 10 10 +10
29JUN27 132.50 P 46.68 46.68 46.68 45.72 +3.87 36 15 15 +15
29JUN27 135.00 P 49.17 49.17 49.17 48.30 +4.27 38 15 15 +15
29JUN27 137.50 P 51.38 51.38 51.38 50.53 +4.26 36 15 15 +15
29JUN27 140.00 P 53.69 53.96 53.69 53.31 +4.41 40 30 30 +30
29JUN27 142.50 P 0.00 0.00 0.00 55.56 +4.54 39 0 0 0
29JUN27 145.00 P 56.18 56.18 56.18 57.82 +4.44 36 15 15 +15
29JUN27 147.50 P 0.00 0.00 0.00 60.31 +4.54 37 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 62.80 +4.61 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 65.31 +4.69 39 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 67.80 +4.72 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 70.33 +4.78 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 72.81 +4.76 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 75.30 +4.75 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 77.82 +4.77 44 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 80.30 +4.75 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 82.80 +4.75 0 0 0 0
29SEP27 37.00 P 0.20 0.47 0.20 0.08 - 37 5 5 -
29SEP27 38.00 P 0.00 0.00 0.00 0.10 - 37 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 0.12 - 37 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 0.14 - 36 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 0.17 - 36 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 0.21 - 37 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 0.24 - 36 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 0.29 - 36 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 0.35 - 37 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 0.40 - 37 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 0.46 - 37 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 0.54 - 37 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 0.62 - 37 0 0 -
29SEP27 50.00 P 1.17 1.17 1.17 0.70 - 37 2 2 -
29SEP27 52.50 P 0.00 0.00 0.00 0.99 - 37 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 1.30 - 37 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 1.71 - 37 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 2.17 - 37 0 0 -
29SEP27 62.50 P 2.85 2.85 2.85 2.71 - 37 2 2 -
29SEP27 65.00 P 3.40 3.40 3.40 3.33 - 37 1 1 -
29SEP27 67.50 P 4.08 4.08 4.08 3.97 - 37 8 8 -
29SEP27 70.00 P 4.88 4.88 4.88 4.68 - 37 2 2 -
29SEP27 72.50 P 0.00 0.00 0.00 5.42 - 36 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 6.26 - 36 0 0 -
29SEP27 77.50 P 0.00 0.00 0.00 7.28 - 36 0 0 -
29SEP27 80.00 P 0.00 0.00 0.00 8.29 - 36 0 0 -
29SEP27 82.50 P 0.00 0.00 0.00 9.47 - 36 0 0 -
29SEP27 85.00 P 10.91 11.00 10.91 10.67 - 36 42 42 -
29SEP27 87.50 P 0.00 0.00 0.00 11.95 - 35 0 0 -
29SEP27 90.00 P 0.00 0.00 0.00 13.37 - 35 0 0 -
29SEP27 92.50 P 0.00 0.00 0.00 14.91 - 36 0 0 -
29SEP27 95.00 P 0.00 0.00 0.00 16.48 - 36 0 0 -
29SEP27 97.50 P 0.00 0.00 0.00 18.19 - 36 0 0 -
29SEP27 100.00 P 0.00 0.00 0.00 19.86 - 36 0 0 -
29SEP27 102.50 P 0.00 0.00 0.00 21.69 - 36 0 0 -
29SEP27 105.00 P 0.00 0.00 0.00 23.56 - 36 0 0 -
29SEP27 107.50 P 0.00 0.00 0.00 25.44 - 37 0 0 -
29SEP27 110.00 P 0.00 0.00 0.00 27.38 - 37 0 0 -
29SEP27 112.50 P 0.00 0.00 0.00 29.36 - 37 0 0 -
29SEP27 115.00 P 0.00 0.00 0.00 31.38 - 37 0 0 -
29SEP27 117.50 P 0.00 0.00 0.00 33.28 - 37 0 0 -
29SEP27 120.00 P 0.00 0.00 0.00 35.38 - 37 0 0 -
29SEP27 122.50 P 0.00 0.00 0.00 37.51 - 37 0 0 -
29SEP27 125.00 P 0.00 0.00 0.00 39.66 - 37 0 0 -
29SEP27 127.50 P 0.00 0.00 0.00 41.83 - 37 0 0 -
29SEP27 130.00 P 0.00 0.00 0.00 44.08 - 37 0 0 -
29SEP27 132.50 P 0.00 0.00 0.00 46.34 - 37 0 0 -
29SEP27 135.00 P 0.00 0.00 0.00 48.62 - 37 0 0 -
29SEP27 137.50 P 0.00 0.00 0.00 50.92 - 36 0 0 -
29SEP27 140.00 P 0.00 0.00 0.00 53.31 - 37 0 0 -
29SEP27 142.50 P 0.00 0.00 0.00 55.65 - 37 0 0 -
29SEP27 145.00 P 0.00 0.00 0.00 58.04 - 37 0 0 -
29SEP27 147.50 P 0.00 0.00 0.00 60.44 - 37 0 0 -
29SEP27 150.00 P 0.00 0.00 0.00 62.88 - 37 0 0 -
29SEP27 152.50 P 0.00 0.00 0.00 65.33 - 36 0 0 -
29SEP27 155.00 P 0.00 0.00 0.00 67.80 - 0 0 0 -
29SEP27 157.50 P 0.00 0.00 0.00 70.33 - 38 0 0 -
29SEP27 160.00 P 0.00 0.00 0.00 72.81 - 39 0 0 -
29SEP27 162.50 P 0.00 0.00 0.00 75.30 - 0 0 0 -
29SEP27 165.00 P 0.00 0.00 0.00 77.82 - 40 0 0 -
29SEP27 167.50 P 0.00 0.00 0.00 80.30 - 0 0 0 -
TOTAL PUT 12,210 241,680 +387
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$ 27.000
29SEP26 15.50 C 0.00 0.00 0.00 11.63 +2.29 110 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.22 +2.38 120 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.60 +2.33 92 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.33 +2.48 121 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.77 +2.42 108 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.25 +2.39 100 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.73 +2.46 92 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.14 +2.24 75 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.78 +2.52 86 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.24 +2.36 77 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 6.25 +2.28 68 0 43 0
29SEP26 22.00 C 3.20 3.20 3.20 5.26 +2.16 59 1 70 0
29SEP26 23.00 C 2.80 4.62 2.80 4.31 +1.96 52 2 334 0
29SEP26 24.00 C 1.94 3.20 1.94 3.43 +1.75 49 4 254 -4
29SEP26 25.00 C 1.00 2.91 0.80 2.56 +1.39 43 322 580 -17
29SEP26 26.00 C 0.55 2.10 0.47 1.96 +1.14 45 141 261 -22
29SEP26 27.00 C 0.21 1.52 0.21 1.40 +0.86 45 253 290 +2
29SEP26 28.00 C 0.32 1.12 0.32 0.95 +0.62 44 112 252 -27
29SEP26 29.00 C 0.12 0.72 0.12 0.63 +0.43 44 195 365 +50
29SEP26 30.00 C 0.18 0.48 0.18 0.41 +0.29 44 131 397 -13
29SEP26 31.00 C 0.12 0.33 0.12 0.25 +0.18 44 160 206 +97
29SEP26 32.00 C 0.11 0.24 0.11 0.15 +0.11 44 45 203 +20
29SEP26 33.00 C 0.10 0.16 0.10 0.09 +0.07 44 32 187 -20
29SEP26 34.00 C 0.07 0.10 0.07 0.05 +0.04 44 63 244 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 98 0
29SEP26 36.00 C 0.05 0.05 0.05 0.02 +0.01 46 30 206 +1
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 80 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 102 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 79 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 81 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 87 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 97 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 11.71 +2.25 83 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.22 +2.31 80 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.85 +2.46 88 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.33 +2.33 82 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.82 +2.33 77 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.27 +2.23 68 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.73 +2.26 61 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.30 +2.30 63 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.79 +2.20 58 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.37 +2.22 60 0 6 0
29OCT26 21.00 C 0.00 0.00 0.00 6.41 +2.19 54 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 5.49 +2.03 50 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 4.63 +1.84 48 0 132 0
29OCT26 24.00 C 0.00 0.00 0.00 3.84 +1.65 46 0 130 0
29OCT26 25.00 C 0.00 0.00 0.00 3.13 +1.42 45 0 141 0
29OCT26 26.00 C 1.80 2.40 1.80 2.51 +1.20 44 18 145 +14
29OCT26 27.00 C 1.08 1.76 1.08 1.89 +0.87 42 84 138 +54
29OCT26 28.00 C 1.06 1.44 1.06 1.53 +0.75 43 21 50 -1
29OCT26 29.00 C 0.00 0.00 0.00 1.16 +0.59 43 0 83 0
29OCT26 30.00 C 0.35 1.00 0.35 0.87 +0.46 43 53 163 +41
29OCT26 31.00 C 0.61 0.64 0.61 0.64 +0.36 43 20 65 +19
29OCT26 32.00 C 0.28 0.58 0.28 0.47 +0.26 43 70 126 +30
29OCT26 33.00 C 0.28 0.40 0.28 0.34 +0.19 43 37 37 +37
29OCT26 34.00 C 0.22 0.22 0.22 0.24 +0.14 43 2 2 +2
27NOV26 17.00 C 0.00 0.00 0.00 10.33 +2.28 64 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.83 +2.24 61 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.27 +2.15 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.91 +2.23 59 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.39 +2.20 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.92 +2.15 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.56 +2.18 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.66 +2.08 52 0 11 0
27NOV26 22.00 C 0.00 0.00 0.00 5.77 +1.93 49 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.98 +1.77 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.21 +1.55 46 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.56 +1.37 45 0 10 0
27NOV26 26.00 C 0.00 0.00 0.00 3.03 +1.24 46 0 0 0
27NOV26 27.00 C 1.88 1.88 1.88 2.53 +1.07 46 12 12 +12
27NOV26 28.00 C 1.50 1.59 1.50 2.07 +0.87 45 38 23 +23
27NOV26 29.00 C 1.79 1.79 1.79 1.71 +0.76 45 15 45 +15
27NOV26 30.00 C 0.00 0.00 0.00 1.40 +0.65 46 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 1.13 +0.54 46 0 47 0
27NOV26 32.00 C 0.74 0.80 0.74 0.90 +0.44 45 28 28 +28
27NOV26 33.00 C 0.70 0.70 0.70 0.72 +0.37 45 1 3 +1
27NOV26 34.00 C 0.00 0.00 0.00 0.57 +0.30 45 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 11.86 +2.27 64 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.36 +2.30 61 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.96 +2.31 63 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.47 +2.34 60 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.02 +2.33 60 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.55 +2.30 58 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.05 +2.23 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.55 +2.15 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.17 +2.17 53 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 7.68 +2.08 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.85 +2.00 49 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 6.10 +1.92 49 0 14 0
30DEC26 23.00 C 4.38 4.38 4.38 5.33 +1.75 47 15 15 -15
30DEC26 24.00 C 0.00 0.00 0.00 4.59 +1.54 45 0 45 0
30DEC26 25.00 C 0.00 0.00 0.00 3.96 +1.43 45 0 1 0
30DEC26 26.00 C 2.73 2.73 2.73 3.45 +1.26 46 10 35 0
30DEC26 27.00 C 2.05 2.05 2.05 2.96 +1.20 45 10 115 +10
30DEC26 28.00 C 1.92 2.10 1.73 2.54 +0.99 46 26 2,507 -2
30DEC26 29.00 C 1.78 1.78 1.78 2.17 +0.89 46 15 20 +15
30DEC26 30.00 C 1.38 1.70 1.38 1.85 +0.80 46 26 71 +26
30DEC26 31.00 C 1.38 1.38 1.38 1.55 +0.69 46 15 21 0
30DEC26 32.00 C 0.87 1.18 0.87 1.30 +0.60 46 15 330 +15
30DEC26 33.00 C 0.70 1.22 0.70 1.09 +0.52 46 30 343 +30
30DEC26 34.00 C 0.72 0.98 0.72 0.90 +0.44 46 17 18 +10
30DEC26 35.00 C 0.70 0.70 0.70 0.75 +0.38 46 1 107 +1
30DEC26 36.00 C 0.00 0.00 0.00 0.62 +0.32 46 0 10 0
30DEC26 37.00 C 0.46 0.46 0.46 0.51 +0.27 45 2 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.42 +0.23 45 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.34 +0.19 45 0 1 0
30DEC26 40.00 C 0.39 0.39 0.39 0.28 +0.16 45 50 86 +30
30DEC26 41.00 C 0.00 0.00 0.00 0.23 +0.13 45 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.19 +0.11 45 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 +0.09 45 0 15 0
30DEC26 44.00 C 0.23 0.26 0.23 0.12 +0.07 45 7 11 +7
30DEC26 45.00 C 0.21 0.23 0.21 0.10 +0.06 45 9 35 +1
30MAR27 15.50 C 0.00 0.00 0.00 12.16 +2.26 57 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.69 +2.17 56 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.24 +2.15 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.82 +2.20 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.36 +2.10 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.94 +2.17 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.50 +2.08 51 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 9.06 +2.06 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.65 +1.96 49 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 8.31 +1.97 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.55 +1.88 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.86 +1.85 48 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 6.23 +1.72 48 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 5.51 +1.55 46 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 4.95 +1.44 46 0 0 0
30MAR27 26.00 C 4.20 4.21 4.20 4.44 +1.33 46 19 50 +1
30MAR27 27.00 C 0.00 0.00 0.00 3.98 +1.22 46 0 0 0
30MAR27 28.00 C 3.11 3.11 3.11 3.57 +1.13 46 2 23 -2
30MAR27 29.00 C 0.00 0.00 0.00 3.20 +1.04 46 0 111 0
30MAR27 30.00 C 0.00 0.00 0.00 2.86 +0.94 46 0 864 0
30MAR27 31.00 C 0.00 0.00 0.00 2.54 +0.86 46 0 401 0
30MAR27 32.00 C 1.90 1.90 1.90 2.25 +0.78 46 2 2 +2
30MAR27 33.00 C 0.00 0.00 0.00 1.99 +0.70 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.76 +0.64 46 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 1.56 +0.58 46 0 107 0
30MAR27 36.00 C 0.99 0.99 0.99 1.37 +0.52 46 7 17 +7
30MAR27 37.00 C 0.00 0.00 0.00 1.21 +0.47 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.07 +0.42 46 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.94 +0.38 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.82 +0.33 46 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.73 +0.31 46 0 28 0
29JUN27 15.50 C 0.00 0.00 0.00 12.44 +2.17 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.96 +2.10 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.58 +2.12 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.17 +2.15 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.74 +2.04 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.35 +2.08 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.91 +2.00 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.54 +1.97 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.18 +1.94 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.83 +1.92 49 0 0 0
29JUN27 21.00 C 7.82 7.82 7.82 8.11 +1.82 48 1 1 +1
29JUN27 22.00 C 0.00 0.00 0.00 7.53 +1.82 49 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 6.92 +1.73 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.35 +1.68 48 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 5.74 +1.44 47 0 4 0
29JUN27 26.00 C 5.08 5.08 5.08 5.32 +1.49 47 15 21 0
29JUN27 27.00 C 3.91 4.68 3.91 4.85 +1.36 47 34 32 +17
29JUN27 28.00 C 3.59 3.59 3.59 4.44 +1.28 47 2 15 0
29JUN27 29.00 C 3.29 3.29 3.29 4.04 +1.16 47 2 17 +2
29JUN27 30.00 C 0.00 0.00 0.00 3.69 +1.07 47 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 3.36 +0.97 47 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 3.05 +0.86 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.79 +0.80 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.53 +0.78 47 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 2.29 +0.68 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.09 +0.62 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.89 +0.57 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.72 +0.54 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.57 +0.49 46 0 13 0
29SEP27 18.00 C 0.00 0.00 0.00 10.72 - 51 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 10.36 - 50 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 10.01 - 50 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 9.66 - 50 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 9.33 - 49 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 8.69 - 49 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 8.07 - 49 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 7.51 - 48 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 6.91 - 47 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 6.44 - 47 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 5.95 - 47 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 5.53 - 47 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 5.12 - 47 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 4.77 - 47 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 4.41 - 47 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 4.09 - 47 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 3.78 - 47 0 0 -
29SEP27 33.00 C 3.48 3.48 3.48 3.49 - 47 1 1 -
29SEP27 34.00 C 0.00 0.00 0.00 3.24 - 47 0 0 -
TOTAL CALL 2,223 12,062 +498
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 51 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 335 0
29SEP26 19.50 P 0.05 0.05 0.05 0.01 -0.03 49 1 386 -1
29SEP26 20.00 P 0.05 0.05 0.05 0.01 -0.05 46 3 270 -3
29SEP26 21.00 P 0.10 0.10 0.08 0.03 -0.11 46 10 319 -10
29SEP26 22.00 P 0.17 0.19 0.08 0.06 -0.24 44 11 360 0
29SEP26 23.00 P 0.61 0.72 0.15 0.14 -0.41 44 103 437 +13
29SEP26 24.00 P 1.03 1.10 0.25 0.28 -0.64 44 120 537 -52
29SEP26 25.00 P 0.86 0.97 0.40 0.49 -0.92 43 96 887 +40
29SEP26 26.00 P 1.36 1.36 0.79 0.82 -1.17 42 49 793 +13
29SEP26 27.00 P 1.40 1.40 1.17 1.26 -1.44 42 27 2,060 +17
29SEP26 28.00 P 2.35 2.35 2.35 1.87 -1.64 43 6 863 0
29SEP26 29.00 P 0.00 0.00 0.00 2.56 -1.90 43 0 141 0
29SEP26 30.00 P 0.00 0.00 0.00 3.24 -2.13 39 0 120 0
29SEP26 31.00 P 0.00 0.00 0.00 4.20 -2.12 44 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.10 -2.14 44 0 63 0
29SEP26 33.00 P 0.00 0.00 0.00 6.04 -2.20 43 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 7.01 -2.23 42 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 8.00 -2.26 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.01 -2.25 51 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.00 -2.30 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.00 -2.26 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.00 -2.26 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.00 -2.25 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.00 -2.26 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.00 -2.24 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.00 -2.25 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.00 -2.25 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.00 -2.24 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.00 -2.24 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.00 -2.24 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.00 -2.24 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.00 -2.24 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.00 -2.24 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 25.50 -2.24 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.00 -2.24 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.50 -2.25 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 -0.04 45 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.06 42 0 17 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 -0.07 43 0 46 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 -0.10 43 0 84 0
29OCT26 19.50 P 0.00 0.00 0.00 0.05 -0.13 44 0 131 0
29OCT26 20.00 P 0.00 0.00 0.00 0.07 -0.17 43 0 130 0
29OCT26 21.00 P 0.29 0.29 0.29 0.13 -0.29 43 15 144 0
29OCT26 22.00 P 0.30 0.30 0.30 0.23 -0.43 43 3 100 -3
29OCT26 23.00 P 1.17 1.17 1.17 0.40 -0.59 43 15 136 +15
29OCT26 24.00 P 1.68 1.68 0.75 0.64 -0.78 43 16 290 0
29OCT26 25.00 P 1.38 1.38 1.38 0.95 -0.98 43 15 55 -10
29OCT26 26.00 P 0.00 0.00 0.00 1.34 -1.20 43 0 24 0
29OCT26 27.00 P 1.95 2.03 1.70 1.84 -1.31 44 32 52 +22
29OCT26 28.00 P 2.25 2.25 2.15 2.41 -1.59 44 85 70 +70
29OCT26 29.00 P 3.61 3.61 3.61 2.96 -1.79 41 15 15 +15
29OCT26 30.00 P 4.40 4.40 4.40 3.63 -1.97 40 15 15 +15
29OCT26 31.00 P 0.00 0.00 0.00 4.57 -1.93 44 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.24 -2.18 38 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.20 -2.16 42 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.13 -2.12 42 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 -0.06 45 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 -0.08 46 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.06 -0.11 45 0 1 0
27NOV26 18.50 P 0.00 0.00 0.00 0.09 -0.13 45 0 3 0
27NOV26 19.00 P 0.00 0.00 0.00 0.12 -0.17 45 0 6 0
27NOV26 19.50 P 0.00 0.00 0.00 0.16 -0.21 45 0 6 0
27NOV26 20.00 P 0.00 0.00 0.00 0.20 -0.26 45 0 13 0
27NOV26 21.00 P 0.00 0.00 0.00 0.33 -0.37 45 0 13 0
27NOV26 22.00 P 0.00 0.00 0.00 0.51 -0.48 45 0 1 0
27NOV26 23.00 P 0.00 0.00 0.00 0.73 -0.63 45 0 1,780 0
27NOV26 24.00 P 0.00 0.00 0.00 1.00 -0.80 44 0 91 0
27NOV26 25.00 P 1.74 1.74 1.70 1.35 -0.97 44 43 45 +15
27NOV26 26.00 P 1.90 1.90 1.77 1.77 -1.18 44 30 50 +30
27NOV26 27.00 P 2.41 2.41 2.18 2.28 -1.35 44 54 54 +54
27NOV26 28.00 P 2.76 2.76 2.73 2.84 -1.52 44 39 39 +39
27NOV26 29.00 P 0.00 0.00 0.00 3.46 -1.61 44 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 4.20 -1.68 45 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.95 -1.79 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.75 -1.86 46 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.45 -2.08 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.34 -2.10 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 -0.04 45 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 -0.05 46 0 32 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 -0.07 45 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 -0.09 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 -0.11 45 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.14 -0.14 45 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.18 -0.18 45 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 -0.21 45 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.29 -0.25 45 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 0.36 -0.29 45 0 13 0
30DEC26 21.00 P 1.00 1.00 0.70 0.54 -0.39 46 2 15 +1
30DEC26 22.00 P 0.00 0.00 0.00 0.75 -0.52 45 0 54 0
30DEC26 23.00 P 0.00 0.00 0.00 1.00 -0.66 45 0 110 0
30DEC26 24.00 P 0.00 0.00 0.00 1.31 -0.81 44 0 2,596 0
30DEC26 25.00 P 1.90 1.90 1.90 1.70 -0.95 44 1 161 0
30DEC26 26.00 P 2.42 2.42 2.05 2.14 -1.13 44 16 39 +13
30DEC26 27.00 P 3.37 3.37 2.54 2.66 -1.28 45 11 25 +9
30DEC26 28.00 P 4.58 4.58 3.13 3.20 -1.38 44 19 876 0
30DEC26 29.00 P 5.18 5.18 5.18 3.83 -1.51 44 13 113 0
30DEC26 30.00 P 0.00 0.00 0.00 4.44 -1.70 43 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 5.22 -1.75 44 0 173 0
30DEC26 32.00 P 6.00 6.00 6.00 6.00 -1.81 45 4 341 0
30DEC26 33.00 P 6.60 6.60 6.60 6.90 -1.79 47 1 353 0
30DEC26 34.00 P 0.00 0.00 0.00 7.60 -1.99 44 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 8.52 -1.99 46 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 9.37 -2.06 45 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 10.28 -2.04 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.22 -2.05 46 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 12.14 -2.15 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.01 -2.26 39 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 14.05 -2.21 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.02 -2.22 45 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 16.01 -2.24 45 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 17.00 -2.28 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.00 -2.25 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.15 -0.12 46 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.19 -0.14 45 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.24 -0.16 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.29 -0.19 45 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.35 -0.22 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.43 -0.25 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.51 -0.29 46 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 0.59 -0.34 46 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 0.69 -0.38 45 0 15 0
30MAR27 20.00 P 0.99 0.99 0.99 0.78 -0.43 45 2 80 0
30MAR27 21.00 P 0.00 0.00 0.00 1.05 -0.49 45 0 7 0
30MAR27 22.00 P 1.70 1.70 1.65 1.33 -0.59 45 10 6 -10
30MAR27 23.00 P 0.00 0.00 0.00 1.65 -0.71 45 0 19 0
30MAR27 24.00 P 2.30 2.30 2.30 2.02 -0.83 44 1 68 0
30MAR27 25.00 P 0.00 0.00 0.00 2.46 -0.93 45 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 2.93 -1.07 44 0 12 0
30MAR27 27.00 P 4.38 4.38 4.38 3.46 -1.19 45 5 6 0
30MAR27 28.00 P 0.00 0.00 0.00 4.03 -1.25 44 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 4.67 -1.41 45 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.34 -1.42 45 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.05 -1.49 46 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 6.63 -1.68 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.51 -1.62 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.19 -1.83 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.01 -1.88 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.84 -1.93 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.65 -2.03 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.51 -2.06 44 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 12.41 -2.01 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.34 -2.10 44 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 14.33 -2.05 46 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.35 -0.19 46 0 115 0
29JUN27 16.00 P 0.00 0.00 0.00 0.41 -0.22 46 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 0.49 -0.25 46 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 0.57 -0.29 46 0 14 0
29JUN27 17.50 P 0.00 0.00 0.00 0.66 -0.32 46 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 0.77 -0.35 46 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 0.89 -0.37 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.00 -0.41 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.12 -0.45 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.25 -0.49 46 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 1.54 -0.51 46 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 1.87 -0.66 45 0 0 0
29JUN27 23.00 P 2.22 2.22 2.22 2.22 -0.78 45 2 10 +2
29JUN27 24.00 P 0.00 0.00 0.00 2.64 -0.87 45 0 12 0
29JUN27 25.00 P 3.55 3.55 3.55 3.08 -0.98 45 15 16 +15
29JUN27 26.00 P 0.00 0.00 0.00 3.58 -1.13 45 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 4.10 -1.25 44 0 15 0
29JUN27 28.00 P 5.46 5.46 5.46 4.66 -1.30 44 8 8 +8
29JUN27 29.00 P 0.00 0.00 0.00 5.38 -1.29 46 0 2 0
29JUN27 30.00 P 5.92 5.92 5.92 5.87 -1.44 44 15 15 +15
29JUN27 31.00 P 0.00 0.00 0.00 6.72 -1.40 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.33 -1.52 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.08 -1.57 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.83 -1.65 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.68 -1.64 46 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 10.38 -1.79 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.16 -1.87 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.06 -1.85 46 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 12.88 -1.92 45 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.09 - 47 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 1.22 - 46 0 0 -
29SEP27 19.00 P 1.37 1.37 1.37 1.36 - 46 2 2 -
29SEP27 19.50 P 0.00 0.00 0.00 1.50 - 46 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 1.63 - 46 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 1.95 - 45 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 2.31 - 45 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 2.72 - 45 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 3.15 - 45 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 3.63 - 45 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 4.14 - 45 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 4.69 - 45 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 5.27 - 45 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 5.93 - 45 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 6.58 - 46 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 7.26 - 46 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 7.88 - 45 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 8.57 - 45 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 9.31 - 45 0 0 -
TOTAL PUT 930 19,160 +332
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$ 599.500
04SEP26 515.00 C 0.00 0.00 0.00 84.67 -17.12 45 0 0 0
04SEP26 520.00 C 0.00 0.00 0.00 79.67 -17.12 41 0 0 0
04SEP26 525.00 C 0.00 0.00 0.00 74.67 -17.13 36 0 0 0
04SEP26 530.00 C 0.00 0.00 0.00 69.68 -17.12 39 0 0 0
04SEP26 535.00 C 0.00 0.00 0.00 64.68 -17.13 36 0 0 0
04SEP26 540.00 C 0.00 0.00 0.00 59.70 -17.11 37 0 0 0
04SEP26 545.00 C 0.00 0.00 0.00 54.73 -17.10 37 0 0 0
04SEP26 550.00 C 0.00 0.00 0.00 49.79 -17.06 37 0 0 0
04SEP26 555.00 C 0.00 0.00 0.00 44.90 -16.99 37 0 0 0
04SEP26 560.00 C 0.00 0.00 0.00 40.07 -16.89 37 0 0 0
04SEP26 565.00 C 0.00 0.00 0.00 35.35 -16.72 37 0 0 0
04SEP26 570.00 C 0.00 0.00 0.00 30.78 -16.46 37 0 0 0
04SEP26 575.00 C 0.00 0.00 0.00 26.41 -16.09 37 0 0 0
04SEP26 580.00 C 0.00 0.00 0.00 22.29 -15.58 37 0 0 0
04SEP26 585.00 C 0.00 0.00 0.00 18.60 -14.80 38 0 20 0
04SEP26 590.00 C 0.00 0.00 0.00 15.11 -14.01 38 0 20 0
04SEP26 595.00 C 8.94 10.80 8.94 12.06 -12.27 38 16 20 0
04SEP26 600.00 C 7.10 8.41 7.10 9.45 -11.23 38 15 238 -9
04SEP26 605.00 C 4.70 8.10 4.70 7.20 -10.12 38 30 60 +10
04SEP26 610.00 C 10.47 10.47 4.25 5.37 -8.93 38 23 28 +4
04SEP26 615.00 C 5.26 5.26 3.63 3.94 -7.67 38 12 17 +1
04SEP26 620.00 C 3.92 3.92 2.20 2.79 -6.49 38 98 110 +67
04SEP26 625.00 C 2.60 2.60 2.48 1.92 -5.37 38 32 117 +1
04SEP26 630.00 C 1.97 1.97 1.30 1.29 -4.33 38 69 52 -17
04SEP26 635.00 C 1.40 1.40 1.12 0.84 -3.42 38 18 47 +14
04SEP26 640.00 C 0.71 0.71 0.71 0.52 -2.65 37 1 29 +1
04SEP26 645.00 C 0.70 0.70 0.70 0.32 -2.08 37 1 70 0
04SEP26 650.00 C 0.60 0.60 0.50 0.20 -1.56 38 31 341 -31
04SEP26 655.00 C 0.60 0.60 0.38 0.11 -1.13 37 7 62 +1
04SEP26 660.00 C 0.00 0.00 0.00 0.06 -0.77 37 0 98 0
04SEP26 665.00 C 0.00 0.00 0.00 0.04 -0.52 38 0 57 0
04SEP26 670.00 C 0.40 0.40 0.40 0.02 -0.35 37 20 65 0
04SEP26 675.00 C 0.00 0.00 0.00 0.01 -0.23 37 0 1 0
04SEP26 680.00 C 0.00 0.00 0.00 0.01 -0.14 39 0 33 0
04SEP26 685.00 C 0.00 0.00 0.00 0.01 -0.09 42 0 0 0
04SEP26 690.00 C 0.00 0.00 0.00 0.01 -0.05 44 0 16 0
04SEP26 695.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 30 0
04SEP26 700.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 33 0
04SEP26 705.00 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
04SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
04SEP26 715.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
04SEP26 725.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 735.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 745.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 515.00 C 0.00 0.00 0.00 85.01 - 34 0 0 -
11SEP26 520.00 C 0.00 0.00 0.00 80.06 - 34 0 0 -
11SEP26 525.00 C 0.00 0.00 0.00 75.12 - 34 0 0 -
11SEP26 530.00 C 0.00 0.00 0.00 70.21 - 34 0 0 -
11SEP26 535.00 C 0.00 0.00 0.00 65.34 - 34 0 0 -
11SEP26 540.00 C 0.00 0.00 0.00 60.52 - 34 0 0 -
11SEP26 545.00 C 0.00 0.00 0.00 55.78 - 34 0 0 -
11SEP26 550.00 C 0.00 0.00 0.00 51.12 - 34 0 0 -
11SEP26 555.00 C 0.00 0.00 0.00 46.57 - 34 0 0 -
11SEP26 560.00 C 0.00 0.00 0.00 42.16 - 34 0 0 -
11SEP26 565.00 C 0.00 0.00 0.00 37.91 - 34 0 0 -
11SEP26 570.00 C 0.00 0.00 0.00 33.83 - 34 0 0 -
11SEP26 575.00 C 0.00 0.00 0.00 29.97 - 34 0 0 -
11SEP26 580.00 C 0.00 0.00 0.00 25.88 - 33 0 0 -
11SEP26 585.00 C 0.00 0.00 0.00 22.81 - 34 0 0 -
11SEP26 590.00 C 16.40 19.50 16.40 19.71 - 34 8 0 -
11SEP26 595.00 C 0.00 0.00 0.00 16.91 - 34 0 0 -
11SEP26 600.00 C 14.19 14.19 14.19 14.39 - 34 15 15 -
11SEP26 605.00 C 11.98 11.98 11.98 12.13 - 34 15 15 -
11SEP26 610.00 C 8.57 9.44 8.57 10.13 - 34 8 8 -
11SEP26 615.00 C 0.00 0.00 0.00 8.40 - 34 0 0 -
11SEP26 620.00 C 6.50 7.50 6.34 6.80 - 34 19 19 -
11SEP26 625.00 C 6.00 6.00 6.00 5.61 - 35 2 2 -
11SEP26 630.00 C 0.00 0.00 0.00 4.48 - 35 0 0 -
11SEP26 635.00 C 0.00 0.00 0.00 3.54 - 34 0 0 -
11SEP26 640.00 C 0.00 0.00 0.00 2.77 - 34 0 0 -
11SEP26 645.00 C 2.10 2.70 2.10 2.15 - 34 2 2 -
11SEP26 650.00 C 1.80 2.30 1.80 1.65 - 34 41 36 -
11SEP26 655.00 C 0.00 0.00 0.00 1.25 - 34 0 0 -
11SEP26 660.00 C 0.00 0.00 0.00 0.94 - 34 0 0 -
11SEP26 665.00 C 1.00 1.00 0.98 0.70 - 34 20 20 -
11SEP26 670.00 C 0.00 0.00 0.00 0.50 - 34 0 0 -
11SEP26 675.00 C 0.00 0.00 0.00 0.36 - 34 0 0 -
11SEP26 680.00 C 0.00 0.00 0.00 0.26 - 34 0 0 -
11SEP26 685.00 C 0.00 0.00 0.00 0.19 - 34 0 0 -
11SEP26 690.00 C 0.00 0.00 0.00 0.13 - 34 0 0 -
11SEP26 695.00 C 0.00 0.00 0.00 0.09 - 34 0 0 -
11SEP26 700.00 C 0.00 0.00 0.00 0.06 - 34 0 0 -
11SEP26 705.00 C 0.00 0.00 0.00 0.04 - 34 0 0 -
11SEP26 710.00 C 0.00 0.00 0.00 0.03 - 34 0 0 -
11SEP26 715.00 C 0.00 0.00 0.00 0.02 - 34 0 0 -
29SEP26 310.00 C 0.00 0.00 0.00 290.22 -17.08 0 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 280.24 -17.08 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 270.27 -17.08 58 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 260.29 -17.08 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 250.31 -17.09 0 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 240.34 -17.08 50 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 230.36 -17.09 0 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 220.38 -17.09 0 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 210.41 -17.09 43 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 200.43 -17.10 0 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 190.45 -17.10 0 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 180.48 -17.10 36 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 170.50 -17.10 28 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 160.53 -17.10 33 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 150.57 -17.09 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 140.62 -17.08 34 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 130.69 -17.06 34 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 120.80 -17.03 34 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 110.98 -16.96 34 0 15 0
29SEP26 500.00 C 0.00 0.00 0.00 101.26 -16.85 34 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 91.69 -16.68 34 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 82.33 -16.44 34 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 73.26 -16.09 34 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 64.54 -15.64 34 0 525 0
29SEP26 550.00 C 53.00 53.00 53.00 56.25 -15.08 34 2 43 +2
29SEP26 560.00 C 0.00 0.00 0.00 49.93 -12.93 37 0 71 0
29SEP26 570.00 C 37.32 38.06 36.37 41.29 -13.56 34 599 652 +599
29SEP26 580.00 C 30.82 32.68 30.73 34.73 -12.64 34 217 378 +188
29SEP26 590.00 C 28.00 30.15 22.50 28.63 -11.83 34 47 81 +18
29SEP26 600.00 C 18.50 24.04 18.04 23.34 -10.83 33 56 406 -10
29SEP26 610.00 C 18.08 18.35 16.01 19.51 -8.16 35 79 1,283 +4
29SEP26 620.00 C 15.00 15.85 12.50 15.55 -8.22 34 248 793 +53
29SEP26 630.00 C 14.08 14.08 9.89 12.38 -6.74 35 288 1,909 -125
29SEP26 640.00 C 9.00 10.73 7.71 9.62 -5.77 34 182 658 +131
29SEP26 650.00 C 7.50 8.89 5.85 7.37 -5.16 34 185 2,840 +38
29SEP26 660.00 C 6.00 6.99 5.56 5.58 -3.90 34 34 780 -11
29SEP26 670.00 C 4.18 5.43 4.18 4.16 -3.58 34 26 110 +4
29SEP26 680.00 C 3.30 4.80 3.30 3.07 -2.87 34 7 295 +4
29SEP26 690.00 C 2.90 3.20 2.86 2.23 -2.28 34 22 428 +21
29SEP26 700.00 C 2.46 2.90 2.10 1.60 -1.78 34 29 1,779 +7
29SEP26 710.00 C 2.90 2.90 1.55 1.14 -1.37 34 8 212 -2
29SEP26 720.00 C 2.00 2.02 1.74 0.80 -1.04 34 36 1,998 +20
29SEP26 730.00 C 1.30 1.30 1.30 0.54 -0.76 34 10 316 +10
29SEP26 740.00 C 0.00 0.00 0.00 0.37 -0.56 34 0 160 0
29SEP26 750.00 C 1.00 1.05 1.00 0.25 -0.41 34 6 884 -1
29SEP26 760.00 C 0.00 0.00 0.00 0.17 -0.31 34 0 84 0
29SEP26 770.00 C 0.00 0.00 0.00 0.11 -0.22 34 0 1,556 0
29SEP26 780.00 C 0.00 0.00 0.00 0.07 -0.15 34 0 136 0
29SEP26 790.00 C 0.00 0.00 0.00 0.05 -0.10 34 0 418 0
29SEP26 800.00 C 0.00 0.00 0.00 0.03 -0.07 34 0 1,022 0
29SEP26 810.00 C 0.00 0.00 0.00 0.02 -0.05 34 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 384 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 437 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 103 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 37 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 38 0 89 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 39 0 255 0
29SEP26 880.00 C 0.18 0.21 0.18 0.01 0.00 40 14 160 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 44 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 46 0 255 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 47 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 49 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 50 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 53 0 488 0
29OCT26 310.00 C 0.00 0.00 0.00 290.96 -17.08 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 281.01 -17.08 0 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 271.06 -17.08 38 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 261.11 -17.08 40 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 251.16 -17.08 39 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 241.20 -17.09 0 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 231.26 -17.08 37 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 221.31 -17.08 36 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 211.37 -17.08 36 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 201.45 -17.06 36 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 191.54 -17.04 36 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 181.79 -16.88 39 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 172.03 -16.75 39 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 162.24 -16.68 38 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 152.49 -15.17 38 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 142.69 -16.67 36 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 133.19 -14.56 36 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 123.85 -14.20 36 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 114.20 -14.43 34 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 105.79 -13.43 36 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 97.14 -13.40 36 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 88.79 -14.83 36 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 80.77 -14.32 36 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 73.13 -13.75 36 0 1 0
29OCT26 550.00 C 0.00 0.00 0.00 65.89 -13.12 36 0 16 0
29OCT26 560.00 C 53.54 53.54 53.54 59.07 -12.44 36 15 15 +15
29OCT26 570.00 C 50.00 50.00 50.00 52.69 -11.73 36 1 16 +1
29OCT26 580.00 C 0.00 0.00 0.00 46.76 -10.60 36 0 108 0
29OCT26 590.00 C 0.00 0.00 0.00 40.30 -11.00 35 0 35 0
29OCT26 600.00 C 33.00 34.52 33.00 36.25 -8.64 36 16 86 +16
29OCT26 610.00 C 0.00 0.00 0.00 31.60 -7.87 36 0 60 0
29OCT26 620.00 C 0.00 0.00 0.00 27.83 -7.11 36 0 75 0
29OCT26 630.00 C 22.80 22.80 22.80 23.90 -7.09 36 30 180 +30
29OCT26 640.00 C 19.12 19.12 18.85 21.17 -6.05 37 112 290 +71
29OCT26 650.00 C 16.79 18.80 16.79 18.14 -4.85 37 42 188 -22
29OCT26 660.00 C 16.18 16.18 15.10 15.47 -5.31 37 101 382 +36
29OCT26 670.00 C 0.00 0.00 0.00 13.14 -4.69 37 0 72 0
29OCT26 680.00 C 10.33 12.31 10.33 11.10 -4.13 37 31 108 +26
29OCT26 690.00 C 9.93 10.95 9.93 9.34 -3.61 37 46 228 +1
29OCT26 700.00 C 9.07 9.07 8.19 7.83 -3.13 36 109 211 +61
29OCT26 710.00 C 7.60 7.60 7.60 6.53 -2.44 36 15 64 0
29OCT26 720.00 C 0.00 0.00 0.00 5.42 -2.10 36 0 101 0
29OCT26 730.00 C 5.60 5.60 5.60 4.49 -1.80 36 3 68 +3
29OCT26 740.00 C 0.00 0.00 0.00 3.70 -1.53 36 0 18 0
29OCT26 750.00 C 0.00 0.00 0.00 2.95 -1.39 36 0 8 0
29OCT26 760.00 C 0.00 0.00 0.00 2.41 -1.17 36 0 105 0
29OCT26 770.00 C 0.00 0.00 0.00 1.96 -0.99 36 0 75 0
29OCT26 780.00 C 0.00 0.00 0.00 1.59 -0.83 36 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 1.29 -0.68 36 0 164 0
29OCT26 800.00 C 0.00 0.00 0.00 1.04 -0.57 36 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.84 -0.46 36 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.67 -0.38 36 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.54 -0.31 36 0 172 0
29OCT26 840.00 C 0.00 0.00 0.00 0.43 -0.25 36 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.34 -0.21 36 0 1,200 0
29OCT26 860.00 C 0.00 0.00 0.00 0.27 -0.17 36 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 0.21 -0.14 36 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.17 -0.11 36 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.13 -0.09 36 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 0.10 -0.07 36 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 0.08 -0.06 36 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.06 -0.05 36 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 37 0
27NOV26 310.00 C 0.00 0.00 0.00 291.68 -17.08 0 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 281.76 -17.07 38 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 271.83 -17.08 36 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 261.91 -17.07 36 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 251.99 -17.07 36 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 242.08 -17.07 36 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 232.19 -17.05 36 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 222.31 -17.03 36 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 212.46 -17.01 36 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 202.65 -16.96 36 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 192.89 -16.90 36 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 183.19 -16.82 36 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 173.57 -16.73 36 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 164.06 -16.59 36 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 154.67 -16.43 36 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 145.43 -16.24 36 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 136.36 -16.01 36 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 127.50 -15.73 36 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 118.86 -15.42 36 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 110.48 -15.05 36 0 6 0
27NOV26 510.00 C 0.00 0.00 0.00 102.37 -11.14 36 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 94.57 -14.21 36 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 87.08 -13.73 36 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 79.94 -13.21 36 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 73.15 -12.66 36 0 0 0
27NOV26 560.00 C 60.57 60.57 60.57 66.72 -12.10 36 15 15 +15
27NOV26 570.00 C 56.06 56.06 56.06 60.67 -11.50 36 15 15 +15
27NOV26 580.00 C 0.00 0.00 0.00 54.99 -10.89 36 0 15 0
27NOV26 590.00 C 0.00 0.00 0.00 48.90 -11.05 35 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 44.54 -8.23 36 0 23 0
27NOV26 610.00 C 0.00 0.00 0.00 39.20 -8.53 35 0 10 0
27NOV26 620.00 C 0.00 0.00 0.00 34.91 -8.14 35 0 17 0
27NOV26 630.00 C 0.00 0.00 0.00 31.70 -7.17 36 0 48 0
27NOV26 640.00 C 0.00 0.00 0.00 28.53 -6.59 36 0 128 0
27NOV26 650.00 C 0.00 0.00 0.00 25.59 -6.17 36 0 45 0
27NOV26 660.00 C 0.00 0.00 0.00 22.81 -5.75 36 0 167 0
27NOV26 670.00 C 0.00 0.00 0.00 20.20 -5.45 37 0 76 0
27NOV26 680.00 C 16.95 16.95 16.95 17.66 -5.51 36 15 81 +15
27NOV26 690.00 C 15.20 15.20 15.20 15.32 -5.18 36 20 162 0
27NOV26 700.00 C 15.00 15.00 15.00 13.42 -4.14 36 9 57 +9
27NOV26 710.00 C 0.00 0.00 0.00 12.07 -3.38 37 0 21 0
27NOV26 720.00 C 11.20 11.82 11.20 10.22 -3.75 36 20 136 +5
27NOV26 730.00 C 0.00 0.00 0.00 8.88 -3.00 36 0 31 0
27NOV26 740.00 C 0.00 0.00 0.00 7.70 -2.68 36 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 6.67 -2.37 36 0 0 0
27NOV26 760.00 C 8.05 8.31 8.05 5.76 -2.11 36 30 15 0
27NOV26 770.00 C 7.29 7.29 7.29 4.96 -1.87 36 15 15 +15
27NOV26 780.00 C 6.90 6.90 6.90 4.27 -1.64 36 15 1 -15
27NOV26 790.00 C 0.00 0.00 0.00 3.66 -1.45 36 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 3.14 -1.27 36 0 1 0
27NOV26 810.00 C 4.50 4.50 4.50 2.69 -1.11 36 1 1 -1
27NOV26 820.00 C 0.00 0.00 0.00 2.29 -0.97 36 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 1.95 -0.85 36 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 1.66 -0.74 36 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 1.41 -0.64 36 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 1.20 -0.55 36 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 1.01 -0.48 36 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 0.86 -0.41 36 0 30 0
27NOV26 890.00 C 0.00 0.00 0.00 0.72 -0.36 36 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.61 -0.31 36 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.51 -0.27 36 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.43 -0.23 36 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 0.36 -0.19 36 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.31 -0.16 36 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.26 -0.14 36 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.21 -0.12 36 0 33 0
30DEC26 310.00 C 0.00 0.00 0.00 292.51 -17.07 35 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 282.62 -17.07 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 272.74 -17.06 36 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 262.87 -17.05 36 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 253.01 -17.04 36 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 243.18 -17.01 36 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 233.38 -16.98 36 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 223.62 -16.94 36 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 213.91 -16.88 36 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 204.27 -16.81 36 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 194.71 -16.71 36 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 185.24 -16.61 36 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 175.90 -16.46 36 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 166.69 -16.29 36 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 157.63 -16.10 36 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 148.76 -15.87 36 0 6 0
30DEC26 470.00 C 135.00 135.00 135.00 136.36 -19.33 28 1 392 0
30DEC26 480.00 C 0.00 0.00 0.00 131.62 -15.31 36 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 123.39 -15.00 36 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 115.42 -11.39 36 0 72 0
30DEC26 510.00 C 0.00 0.00 0.00 107.73 -11.06 36 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 100.32 -10.41 36 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 93.21 -13.39 36 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 86.41 -12.92 36 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 79.92 -12.44 36 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 73.76 -11.94 36 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 65.97 -13.38 34 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 62.42 -10.89 36 0 256 0
30DEC26 590.00 C 0.00 0.00 0.00 55.52 -10.05 35 0 261 0
30DEC26 600.00 C 52.30 52.30 48.00 50.86 -9.47 35 18 747 +17
30DEC26 610.00 C 0.00 0.00 0.00 46.63 -8.76 35 0 188 0
30DEC26 620.00 C 0.00 0.00 0.00 42.73 -8.17 35 0 92 0
30DEC26 630.00 C 0.00 0.00 0.00 39.10 -7.65 35 0 264 0
30DEC26 640.00 C 0.00 0.00 0.00 35.76 -6.85 36 0 1,047 0
30DEC26 650.00 C 0.00 0.00 0.00 32.68 -6.63 36 0 136 0
30DEC26 660.00 C 0.00 0.00 0.00 29.86 -6.02 36 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 26.78 -6.06 36 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 23.87 -6.23 36 0 121 0
30DEC26 690.00 C 0.00 0.00 0.00 22.20 -5.34 36 0 130 0
30DEC26 700.00 C 21.00 21.50 19.00 19.93 -5.12 36 17 78 +4
30DEC26 710.00 C 0.00 0.00 0.00 17.87 -4.72 36 0 215 0
30DEC26 720.00 C 0.00 0.00 0.00 15.53 -4.80 36 0 1,215 0
30DEC26 730.00 C 14.50 14.50 14.50 13.88 -4.39 36 1 252 0
30DEC26 740.00 C 13.00 14.50 13.00 12.38 -3.54 36 2 48 +1
30DEC26 750.00 C 0.00 0.00 0.00 11.37 -2.89 36 0 130 0
30DEC26 760.00 C 0.00 0.00 0.00 9.82 -2.94 36 0 120 0
30DEC26 770.00 C 0.00 0.00 0.00 8.72 -2.68 36 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 7.74 -2.43 36 0 629 0
30DEC26 790.00 C 9.62 9.62 9.62 6.86 -2.48 36 15 375 +11
30DEC26 800.00 C 8.76 9.04 8.45 6.07 -2.00 36 41 1,475 0
30DEC26 810.00 C 0.00 0.00 0.00 5.37 -1.80 36 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 4.74 -1.63 36 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 4.18 -1.47 36 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 3.69 -1.31 36 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 3.25 -1.18 36 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 2.86 -1.05 36 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 2.51 -0.95 36 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 2.20 -0.85 36 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 1.93 -0.76 36 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 1.69 -0.68 36 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 1.48 -0.60 36 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 1.30 -0.53 36 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 1.13 -0.48 36 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.99 -0.42 36 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.86 -0.38 36 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.75 -0.34 36 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.66 -0.29 36 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.57 -0.26 36 0 107 0
30DEC26 990.00 C 0.00 0.00 0.00 0.51 -0.24 36 0 1,262 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.43 -0.21 36 0 76 0
30MAR27 310.00 C 0.00 0.00 0.00 295.00 -17.00 36 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 285.29 -16.97 36 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 275.62 -16.94 36 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 266.01 -16.89 36 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 256.45 -16.84 36 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 246.97 -16.77 36 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 237.57 -16.69 36 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 228.27 -16.59 36 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 219.07 -16.49 36 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 210.00 -16.36 36 0 2 0
30MAR27 410.00 C 0.00 0.00 0.00 201.07 -16.20 36 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 192.28 -16.04 36 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 183.66 -15.86 36 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 175.22 -15.64 36 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 166.96 -15.42 36 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 158.90 -15.18 36 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 151.05 -14.92 36 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 143.42 -14.63 36 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 136.02 -14.33 36 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 128.85 -14.01 36 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 121.92 -13.68 36 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 115.23 -13.34 36 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 108.79 -12.99 36 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 102.59 -12.63 36 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 96.65 -12.25 36 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 90.96 -11.87 36 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 83.45 -10.63 35 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 78.34 -13.06 35 0 36 0
30MAR27 590.00 C 0.00 0.00 0.00 73.35 -10.12 35 0 342 0
30MAR27 600.00 C 0.00 0.00 0.00 68.89 -9.62 35 0 334 0
30MAR27 610.00 C 0.00 0.00 0.00 64.67 -9.11 35 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 60.69 -8.59 35 0 1,355 0
30MAR27 630.00 C 0.00 0.00 0.00 56.93 -8.06 36 0 1,032 0
30MAR27 640.00 C 0.00 0.00 0.00 53.37 -7.55 36 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 50.02 -7.03 36 0 899 0
30MAR27 660.00 C 0.00 0.00 0.00 46.85 -7.19 36 0 676 0
30MAR27 670.00 C 0.00 0.00 0.00 43.54 -7.08 36 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 40.55 -6.95 36 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 38.54 -6.02 36 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 34.28 -7.52 35 0 537 0
30MAR27 710.00 C 0.00 0.00 0.00 32.07 -7.00 36 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 30.05 -6.36 36 0 24 0
30MAR27 730.00 C 0.00 0.00 0.00 28.19 -6.73 36 0 69 0
30MAR27 740.00 C 0.00 0.00 0.00 26.56 -5.00 36 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 24.90 -4.45 36 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 23.19 -4.09 37 0 150 0
30MAR27 770.00 C 0.00 0.00 0.00 21.50 -4.61 37 0 151 0
30MAR27 780.00 C 0.00 0.00 0.00 19.31 -4.23 36 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 17.86 -3.99 36 0 49 0
30MAR27 800.00 C 0.00 0.00 0.00 16.52 -3.74 36 0 258 0
30MAR27 810.00 C 0.00 0.00 0.00 15.26 -3.53 36 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 14.10 -3.31 36 0 72 0
30MAR27 830.00 C 0.00 0.00 0.00 13.41 -3.20 36 0 1,051 0
30MAR27 840.00 C 0.00 0.00 0.00 12.01 -2.93 36 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 11.08 -2.74 36 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 10.22 -2.57 36 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 9.42 -2.41 36 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 8.68 -2.26 36 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 8.00 -2.11 36 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 7.36 -1.98 36 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 6.78 -1.84 36 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 6.24 -1.72 36 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 5.74 -1.61 36 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 5.28 -1.50 36 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 4.86 -1.40 36 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 4.47 -1.30 36 0 45 0
29JUN27 310.00 C 0.00 0.00 0.00 295.63 -16.87 37 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 286.07 -16.81 37 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 276.59 -16.72 37 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 267.17 -16.66 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 257.88 -16.53 37 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 248.69 -16.41 37 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 239.59 -16.32 37 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 230.71 -16.06 37 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 221.83 -16.04 37 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 213.27 -15.72 37 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 204.81 -15.53 37 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 196.40 -15.47 37 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 188.45 -14.95 37 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 180.50 -14.85 37 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 172.69 -14.71 37 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 165.36 -14.12 37 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 158.03 -14.00 37 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 150.80 -13.89 37 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 144.15 -13.27 37 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 137.53 -12.97 37 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 131.01 -12.85 37 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 124.87 -12.43 37 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 119.01 -11.79 37 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 113.25 -11.68 37 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 107.51 -11.61 37 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 102.39 -10.98 37 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 94.84 -12.97 36 0 1 0
29JUN27 580.00 C 0.00 0.00 0.00 90.10 -9.76 36 0 1 0
29JUN27 590.00 C 0.00 0.00 0.00 87.50 -7.43 37 0 1 0
29JUN27 600.00 C 0.00 0.00 0.00 83.24 -6.91 37 0 4 0
29JUN27 610.00 C 80.00 80.00 80.00 79.08 -6.70 37 6 15 +6
29JUN27 620.00 C 0.00 0.00 0.00 72.68 -8.93 36 0 43 0
29JUN27 630.00 C 0.00 0.00 0.00 69.15 -8.47 36 0 60 0
29JUN27 640.00 C 0.00 0.00 0.00 65.80 -8.03 37 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 62.49 -7.80 37 0 1 0
29JUN27 660.00 C 0.00 0.00 0.00 59.35 -7.45 37 0 3 0
29JUN27 670.00 C 0.00 0.00 0.00 55.75 -7.76 37 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 53.55 -6.86 37 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 50.34 -7.66 37 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 47.78 -7.61 37 0 21 0
29JUN27 710.00 C 0.00 0.00 0.00 45.35 -8.08 37 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 43.05 -7.59 37 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 40.89 -6.96 37 0 26 0
29JUN27 740.00 C 0.00 0.00 0.00 37.32 -7.75 37 0 23 0
29JUN27 750.00 C 0.00 0.00 0.00 35.30 -7.31 37 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 33.36 -5.92 37 0 14 0
29JUN27 770.00 C 0.00 0.00 0.00 32.23 -4.96 37 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 30.33 -4.78 37 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 28.77 -4.26 37 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 27.21 -3.87 37 0 233 0
29JUN27 810.00 C 26.14 26.14 26.14 25.66 -3.86 37 30 51 +15
29JUN27 820.00 C 0.00 0.00 0.00 24.83 -3.13 38 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 23.24 -3.16 38 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 21.35 -3.49 37 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 20.22 -3.07 37 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 19.10 -2.90 37 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 17.97 -2.90 37 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 16.85 -2.89 37 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 15.73 -2.88 37 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 14.90 -2.59 37 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 14.11 -2.25 37 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 13.32 -2.12 37 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 12.54 -2.11 37 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 11.75 -2.11 37 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 10.97 -2.10 37 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 10.32 -1.96 37 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 286.77 - 36 0 0 -
29SEP27 330.00 C 0.00 0.00 0.00 277.52 - 36 0 0 -
29SEP27 340.00 C 0.00 0.00 0.00 268.33 - 36 0 0 -
29SEP27 350.00 C 0.00 0.00 0.00 259.28 - 36 0 0 -
29SEP27 360.00 C 0.00 0.00 0.00 250.42 - 36 0 0 -
29SEP27 370.00 C 0.00 0.00 0.00 241.61 - 36 0 0 -
29SEP27 380.00 C 0.00 0.00 0.00 233.07 - 36 0 0 -
29SEP27 390.00 C 0.00 0.00 0.00 224.67 - 36 0 0 -
29SEP27 400.00 C 0.00 0.00 0.00 216.37 - 36 0 0 -
29SEP27 410.00 C 0.00 0.00 0.00 208.35 - 36 0 0 -
29SEP27 420.00 C 0.00 0.00 0.00 200.57 - 36 0 0 -
29SEP27 430.00 C 0.00 0.00 0.00 192.80 - 36 0 0 -
29SEP27 440.00 C 0.00 0.00 0.00 185.32 - 36 0 0 -
29SEP27 450.00 C 0.00 0.00 0.00 178.19 - 36 0 0 -
29SEP27 460.00 C 0.00 0.00 0.00 171.07 - 36 0 0 -
29SEP27 470.00 C 0.00 0.00 0.00 164.01 - 36 0 0 -
29SEP27 480.00 C 0.00 0.00 0.00 157.59 - 36 0 0 -
29SEP27 490.00 C 0.00 0.00 0.00 151.18 - 36 0 0 -
29SEP27 500.00 C 0.00 0.00 0.00 144.82 - 36 0 0 -
29SEP27 510.00 C 0.00 0.00 0.00 138.68 - 36 0 0 -
29SEP27 520.00 C 0.00 0.00 0.00 133.05 - 36 0 0 -
29SEP27 530.00 C 0.00 0.00 0.00 127.44 - 36 0 0 -
29SEP27 540.00 C 0.00 0.00 0.00 121.82 - 36 0 0 -
29SEP27 550.00 C 0.00 0.00 0.00 116.45 - 36 0 0 -
29SEP27 560.00 C 0.00 0.00 0.00 111.62 - 36 0 0 -
29SEP27 570.00 C 0.00 0.00 0.00 105.28 - 35 0 0 -
29SEP27 580.00 C 0.00 0.00 0.00 100.80 - 36 0 0 -
29SEP27 590.00 C 0.00 0.00 0.00 96.48 - 36 0 0 -
29SEP27 600.00 C 0.00 0.00 0.00 92.38 - 36 0 0 -
29SEP27 610.00 C 0.00 0.00 0.00 88.45 - 36 0 0 -
29SEP27 620.00 C 0.00 0.00 0.00 84.68 - 36 0 0 -
29SEP27 630.00 C 0.00 0.00 0.00 81.08 - 36 0 0 -
29SEP27 640.00 C 0.00 0.00 0.00 77.65 - 36 0 0 -
29SEP27 650.00 C 0.00 0.00 0.00 74.35 - 36 0 0 -
29SEP27 660.00 C 0.00 0.00 0.00 71.98 - 37 0 0 -
29SEP27 670.00 C 65.50 65.50 65.50 67.71 - 36 1 1 -
29SEP27 680.00 C 0.00 0.00 0.00 65.35 - 37 0 0 -
29SEP27 690.00 C 0.00 0.00 0.00 60.71 - 36 0 0 -
29SEP27 700.00 C 0.00 0.00 0.00 58.07 - 36 0 0 -
29SEP27 710.00 C 0.00 0.00 0.00 55.44 - 36 0 0 -
29SEP27 720.00 C 0.00 0.00 0.00 52.81 - 36 0 0 -
29SEP27 730.00 C 0.00 0.00 0.00 50.17 - 36 0 0 -
29SEP27 740.00 C 0.00 0.00 0.00 47.54 - 36 0 0 -
29SEP27 750.00 C 0.00 0.00 0.00 45.40 - 36 0 0 -
29SEP27 760.00 C 0.00 0.00 0.00 43.37 - 36 0 0 -
29SEP27 770.00 C 0.00 0.00 0.00 41.34 - 36 0 0 -
29SEP27 780.00 C 0.00 0.00 0.00 39.31 - 36 0 0 -
29SEP27 790.00 C 0.00 0.00 0.00 37.27 - 36 0 0 -
29SEP27 800.00 C 0.00 0.00 0.00 35.24 - 36 0 0 -
29SEP27 810.00 C 0.00 0.00 0.00 33.70 - 36 0 0 -
29SEP27 820.00 C 0.00 0.00 0.00 32.18 - 36 0 0 -
29SEP27 830.00 C 0.00 0.00 0.00 30.66 - 36 0 0 -
29SEP27 840.00 C 0.00 0.00 0.00 29.14 - 36 0 0 -
29SEP27 850.00 C 0.00 0.00 0.00 27.62 - 36 0 0 -
29SEP27 860.00 C 0.00 0.00 0.00 26.10 - 36 0 0 -
29SEP27 870.00 C 0.00 0.00 0.00 24.84 - 36 0 0 -
29SEP27 880.00 C 0.00 0.00 0.00 23.74 - 36 0 0 -
29SEP27 890.00 C 0.00 0.00 0.00 22.64 - 36 0 0 -
29SEP27 900.00 C 0.00 0.00 0.00 21.54 - 36 0 0 -
29SEP27 910.00 C 0.00 0.00 0.00 20.44 - 36 0 0 -
29SEP27 920.00 C 0.00 0.00 0.00 19.34 - 36 0 0 -
TOTAL CALL 3,406 58,315 +1,342
04SEP26 515.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 520.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 525.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
04SEP26 530.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
04SEP26 535.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
04SEP26 540.00 P 0.28 0.28 0.28 0.03 +0.02 38 4 4 +2
04SEP26 545.00 P 0.00 0.00 0.00 0.06 +0.04 38 0 0 0
04SEP26 550.00 P 0.44 0.50 0.44 0.11 +0.07 37 3 15 0
04SEP26 555.00 P 0.00 0.00 0.00 0.22 +0.14 37 0 15 0
04SEP26 560.00 P 1.45 1.45 1.11 0.39 +0.24 37 2 41 0
04SEP26 565.00 P 1.50 2.10 1.40 0.67 +0.42 37 17 52 +9
04SEP26 570.00 P 1.88 2.60 1.20 1.13 +0.71 38 86 95 +55
04SEP26 575.00 P 1.30 4.18 1.30 1.78 +1.11 38 69 90 +52
04SEP26 580.00 P 2.80 5.30 2.16 2.54 +1.46 37 104 106 +59
04SEP26 585.00 P 4.00 6.11 4.00 3.68 +2.06 37 57 58 +24
04SEP26 590.00 P 6.00 9.85 4.60 5.19 +2.86 37 129 121 +60
04SEP26 595.00 P 5.00 11.45 5.00 7.06 +3.92 36 825 484 +422
04SEP26 600.00 P 9.00 14.80 8.24 9.52 +5.13 37 1,130 536 +371
04SEP26 605.00 P 16.21 16.21 10.80 12.27 +6.43 37 47 145 +16
04SEP26 610.00 P 15.06 19.49 14.92 15.43 +7.28 37 32 397 -2
04SEP26 615.00 P 0.00 0.00 0.00 19.00 +8.54 37 0 103 0
04SEP26 620.00 P 0.00 0.00 0.00 23.17 +10.64 38 0 119 0
04SEP26 625.00 P 0.00 0.00 0.00 27.20 +11.33 37 0 38 0
04SEP26 630.00 P 0.00 0.00 0.00 31.60 +12.39 37 0 47 0
04SEP26 635.00 P 0.00 0.00 0.00 36.17 +13.11 37 0 6 0
04SEP26 640.00 P 41.00 41.00 39.00 40.89 +14.42 37 3 9 -3
04SEP26 645.00 P 0.00 0.00 0.00 45.70 +15.12 37 0 5 0
04SEP26 650.00 P 0.00 0.00 0.00 50.59 +15.66 37 0 11 0
04SEP26 655.00 P 0.00 0.00 0.00 55.53 +16.08 37 0 20 0
04SEP26 660.00 P 0.00 0.00 0.00 60.50 +16.41 0 0 20 0
04SEP26 665.00 P 0.00 0.00 0.00 65.50 +16.65 0 0 20 0
04SEP26 670.00 P 0.00 0.00 0.00 70.50 +16.82 0 0 20 0
04SEP26 675.00 P 0.00 0.00 0.00 75.50 +16.92 0 0 20 0
04SEP26 680.00 P 0.00 0.00 0.00 80.50 +16.98 0 0 0 0
04SEP26 685.00 P 0.00 0.00 0.00 85.50 +17.00 0 0 0 0
04SEP26 690.00 P 0.00 0.00 0.00 90.50 +17.00 0 0 0 0
04SEP26 695.00 P 0.00 0.00 0.00 95.50 +17.00 0 0 0 0
04SEP26 700.00 P 0.00 0.00 0.00 100.50 +17.00 0 0 0 0
04SEP26 705.00 P 0.00 0.00 0.00 105.50 +17.00 0 0 0 0
04SEP26 710.00 P 0.00 0.00 0.00 110.50 +17.00 0 0 0 0
04SEP26 715.00 P 0.00 0.00 0.00 115.50 +17.00 0 0 0 0
04SEP26 720.00 P 0.00 0.00 0.00 120.50 +17.00 0 0 0 0
04SEP26 725.00 P 0.00 0.00 0.00 125.50 +17.00 0 0 0 0
04SEP26 730.00 P 0.00 0.00 0.00 130.50 +17.00 0 0 0 0
04SEP26 735.00 P 0.00 0.00 0.00 135.50 +17.00 0 0 0 0
04SEP26 740.00 P 0.00 0.00 0.00 140.50 +17.00 0 0 0 0
04SEP26 745.00 P 0.00 0.00 0.00 145.50 +17.00 0 0 0 0
04SEP26 750.00 P 0.00 0.00 0.00 150.50 +17.00 0 0 0 0
11SEP26 515.00 P 0.00 0.00 0.00 0.06 - 34 0 0 -
11SEP26 520.00 P 0.00 0.00 0.00 0.09 - 34 0 0 -
11SEP26 525.00 P 0.55 0.55 0.55 0.15 - 34 8 8 -
11SEP26 530.00 P 0.00 0.00 0.00 0.24 - 34 0 0 -
11SEP26 535.00 P 0.00 0.00 0.00 0.37 - 34 0 0 -
11SEP26 540.00 P 1.20 1.20 0.82 0.55 - 34 2 2 -
11SEP26 545.00 P 0.00 0.00 0.00 0.79 - 34 0 0 -
11SEP26 550.00 P 1.90 1.90 1.70 1.16 - 34 21 21 -
11SEP26 555.00 P 2.35 2.40 1.71 1.64 - 34 4 3 -
11SEP26 560.00 P 2.98 2.98 2.05 2.24 - 34 9 5 -
11SEP26 565.00 P 0.00 0.00 0.00 2.98 - 34 0 0 -
11SEP26 570.00 P 4.20 4.36 4.20 3.83 - 34 21 21 -
11SEP26 575.00 P 5.80 5.80 5.80 4.89 - 34 2 2 -
11SEP26 580.00 P 6.09 9.00 6.09 6.21 - 34 28 24 -
11SEP26 585.00 P 10.75 10.75 9.80 7.80 - 34 4 4 -
11SEP26 590.00 P 10.90 11.00 10.90 9.70 - 34 2 2 -
11SEP26 595.00 P 0.00 0.00 0.00 11.90 - 34 0 0 -
11SEP26 600.00 P 14.36 14.36 14.36 14.37 - 34 400 400 -
11SEP26 605.00 P 0.00 0.00 0.00 17.10 - 34 0 0 -
11SEP26 610.00 P 0.00 0.00 0.00 20.10 - 34 0 0 -
11SEP26 615.00 P 0.00 0.00 0.00 23.36 - 34 0 0 -
11SEP26 620.00 P 0.00 0.00 0.00 27.02 - 35 0 0 -
11SEP26 625.00 P 0.00 0.00 0.00 30.50 - 34 0 0 -
11SEP26 630.00 P 0.00 0.00 0.00 34.39 - 34 0 0 -
11SEP26 635.00 P 0.00 0.00 0.00 38.50 - 34 0 0 -
11SEP26 640.00 P 0.00 0.00 0.00 42.78 - 34 0 0 -
11SEP26 645.00 P 0.00 0.00 0.00 47.16 - 34 0 0 -
11SEP26 650.00 P 0.00 0.00 0.00 51.71 - 34 0 0 -
11SEP26 655.00 P 0.00 0.00 0.00 56.35 - 34 0 0 -
11SEP26 660.00 P 0.00 0.00 0.00 61.05 - 34 0 0 -
11SEP26 665.00 P 0.00 0.00 0.00 65.86 - 34 0 0 -
11SEP26 670.00 P 0.00 0.00 0.00 70.71 - 34 0 0 -
11SEP26 675.00 P 0.00 0.00 0.00 75.61 - 34 0 0 -
11SEP26 680.00 P 0.00 0.00 0.00 80.55 - 34 0 0 -
11SEP26 685.00 P 0.00 0.00 0.00 85.51 - 34 0 0 -
11SEP26 690.00 P 0.00 0.00 0.00 90.50 - 0 0 0 -
11SEP26 695.00 P 0.00 0.00 0.00 95.50 - 0 0 0 -
11SEP26 700.00 P 0.00 0.00 0.00 100.50 - 0 0 0 -
11SEP26 705.00 P 0.00 0.00 0.00 105.50 - 0 0 0 -
11SEP26 710.00 P 0.00 0.00 0.00 110.50 - 0 0 0 -
11SEP26 715.00 P 0.00 0.00 0.00 115.50 - 0 0 0 -
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 67 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 64 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 58 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 55 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 53 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 50 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 47 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 45 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 34 0 1,671 0
29SEP26 450.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 2,932 0
29SEP26 460.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 1,509 0
29SEP26 470.00 P 0.00 0.00 0.00 0.09 +0.04 34 0 296 0
29SEP26 480.00 P 0.00 0.00 0.00 0.18 +0.09 34 0 589 0
29SEP26 490.00 P 0.00 0.00 0.00 0.34 +0.16 34 0 159 0
29SEP26 500.00 P 1.30 1.30 1.08 0.59 +0.27 34 53 4,299 0
29SEP26 510.00 P 1.58 1.58 1.58 1.01 +0.45 34 2 173 +2
29SEP26 520.00 P 2.00 2.25 2.00 1.68 +0.74 34 3 181 +1
29SEP26 530.00 P 2.80 3.15 2.69 2.61 +1.11 34 262 334 +56
29SEP26 540.00 P 4.30 4.50 4.20 3.83 +1.47 34 60 645 +59
29SEP26 550.00 P 5.00 6.20 5.00 5.35 +1.90 34 336 2,133 +167
29SEP26 560.00 P 7.50 8.75 6.66 7.50 +2.71 33 145 745 -11
29SEP26 570.00 P 9.80 11.68 9.80 10.25 +3.57 33 222 795 +145
29SEP26 580.00 P 12.20 15.83 12.10 13.55 +4.45 33 172 903 +56
29SEP26 590.00 P 16.00 21.11 16.00 17.99 +5.86 34 193 902 -59
29SEP26 600.00 P 20.90 26.74 20.00 23.11 +7.34 34 236 3,159 +39
29SEP26 610.00 P 30.48 31.63 27.92 28.84 +8.85 35 145 1,507 +102
29SEP26 620.00 P 39.42 44.70 34.35 34.86 +9.49 34 403 515 +204
29SEP26 630.00 P 0.00 0.00 0.00 41.30 +10.07 34 0 443 0
29SEP26 640.00 P 0.00 0.00 0.00 48.63 +11.14 34 0 524 0
29SEP26 650.00 P 63.75 63.75 63.75 56.45 +12.04 34 1 660 -1
29SEP26 660.00 P 0.00 0.00 0.00 64.72 +11.35 34 0 294 0
29SEP26 670.00 P 0.00 0.00 0.00 73.45 +12.00 34 0 271 0
29SEP26 680.00 P 0.00 0.00 0.00 82.45 +14.52 34 0 293 0
29SEP26 690.00 P 0.00 0.00 0.00 94.46 +17.82 43 0 273 0
29SEP26 700.00 P 0.00 0.00 0.00 103.68 +18.06 44 0 460 0
29SEP26 710.00 P 0.00 0.00 0.00 112.86 +18.03 44 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 122.26 +14.84 44 1 171 -1
29SEP26 730.00 P 0.00 0.00 0.00 134.44 +17.53 54 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 142.62 +15.24 51 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 150.50 +13.04 0 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 160.50 +14.37 0 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 170.50 +14.11 0 0 105 0
29SEP26 780.00 P 0.00 0.00 0.00 180.50 +17.00 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 190.50 +17.00 0 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 200.50 +17.00 0 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 210.50 +17.00 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 220.50 +17.00 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 230.50 +17.00 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 240.50 +17.00 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 250.50 +17.00 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 260.50 +17.00 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 270.50 +17.00 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 280.50 +17.00 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 290.50 +17.00 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 300.50 +17.00 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 310.50 +17.00 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 320.50 +17.00 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 330.50 +17.00 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 340.50 +17.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 350.50 +17.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 360.50 +17.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 370.50 +17.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 380.50 +17.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 390.50 +17.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 400.50 +17.00 0 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 85 0
29OCT26 390.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 106 0
29OCT26 400.00 P 0.00 0.00 0.00 0.06 +0.04 36 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 0.10 +0.06 36 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 0.16 +0.08 36 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 0.27 +0.13 36 0 23 0
29OCT26 440.00 P 0.00 0.00 0.00 0.45 +0.22 36 0 251 0
29OCT26 450.00 P 0.00 0.00 0.00 0.67 +0.31 36 0 85 0
29OCT26 460.00 P 0.00 0.00 0.00 0.99 +0.43 36 0 111 0
29OCT26 470.00 P 0.00 0.00 0.00 1.47 +0.62 36 0 6 0
29OCT26 480.00 P 2.50 2.50 2.50 2.10 +0.84 36 5 5 +5
29OCT26 490.00 P 0.00 0.00 0.00 2.89 +1.12 36 0 50 0
29OCT26 500.00 P 0.00 0.00 0.00 3.93 +1.45 36 0 466 0
29OCT26 510.00 P 5.59 5.60 5.59 5.28 +1.86 36 17 68 +17
29OCT26 520.00 P 6.85 7.20 6.74 6.69 +2.15 36 14 29 +14
29OCT26 530.00 P 7.48 9.30 7.48 8.54 +2.56 36 11 106 +11
29OCT26 540.00 P 10.50 11.30 10.50 10.85 +3.12 36 13 359 +3
29OCT26 550.00 P 13.20 15.00 13.20 13.41 +3.57 36 22 196 +5
29OCT26 560.00 P 17.25 17.60 17.25 16.56 +4.15 35 3 334 -1
29OCT26 570.00 P 22.20 22.20 20.00 20.03 +4.75 35 3 230 +1
29OCT26 580.00 P 26.00 26.00 23.96 24.50 +5.51 36 8 266 +8
29OCT26 590.00 P 23.78 30.30 23.78 29.00 +7.00 36 39 595 +3
29OCT26 600.00 P 33.00 36.70 32.70 34.37 +7.21 36 75 610 -36
29OCT26 610.00 P 42.90 42.90 38.32 40.33 +8.27 37 42 156 +1
29OCT26 620.00 P 0.00 0.00 0.00 45.56 +8.82 36 0 272 0
29OCT26 630.00 P 0.00 0.00 0.00 51.79 +8.80 36 0 162 0
29OCT26 640.00 P 65.00 65.00 65.00 58.46 +10.73 36 1 84 -1
29OCT26 650.00 P 0.00 0.00 0.00 65.55 +11.47 36 0 312 0
29OCT26 660.00 P 0.00 0.00 0.00 72.99 +12.06 36 0 120 0
29OCT26 670.00 P 0.00 0.00 0.00 80.75 +12.74 36 0 30 0
29OCT26 680.00 P 0.00 0.00 0.00 88.83 +13.24 36 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 97.16 +13.81 36 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 105.76 +14.23 36 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 114.57 +11.70 36 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 125.07 +13.27 39 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 134.44 +13.55 40 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 142.98 +12.76 38 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 152.31 +12.60 38 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 161.19 +11.84 36 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 172.50 +13.35 42 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 181.41 +13.07 40 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 190.88 +13.21 39 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 200.50 +12.42 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 210.67 +13.26 40 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 220.61 +14.01 41 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 230.50 +14.22 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 240.50 +13.72 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 250.50 +14.36 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 260.50 +15.04 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 270.50 +17.00 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 280.50 +17.00 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 290.50 +17.00 0 0 95 0
29OCT26 900.00 P 0.00 0.00 0.00 300.50 +17.00 0 0 0 -96
29OCT26 910.00 P 0.00 0.00 0.00 310.50 +17.00 0 0 0 -120
29OCT26 920.00 P 0.00 0.00 0.00 320.50 +17.00 0 0 0 -165
29OCT26 930.00 P 0.00 0.00 0.00 330.50 +17.00 0 0 0 -15
29OCT26 940.00 P 0.00 0.00 0.00 340.50 +17.00 0 0 0 -15
29OCT26 950.00 P 0.00 0.00 0.00 350.50 +17.00 0 0 0 -52
29OCT26 960.00 P 0.00 0.00 0.00 360.50 +17.00 0 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 15 0
27NOV26 360.00 P 0.00 0.00 0.00 0.05 +0.03 37 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 0.08 +0.04 36 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.13 +0.05 36 0 75 0
27NOV26 390.00 P 0.00 0.00 0.00 0.21 +0.09 36 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 0.33 +0.14 36 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 0.50 +0.20 36 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 0.72 +0.27 36 0 60 0
27NOV26 430.00 P 0.00 0.00 0.00 1.04 +0.39 36 0 17 0
27NOV26 440.00 P 0.00 0.00 0.00 1.47 +0.52 36 0 125 0
27NOV26 450.00 P 0.00 0.00 0.00 1.97 +0.65 36 0 92 0
27NOV26 460.00 P 0.00 0.00 0.00 2.71 +0.90 36 0 16 0
27NOV26 470.00 P 0.00 0.00 0.00 3.57 +1.10 36 0 222 0
27NOV26 480.00 P 0.00 0.00 0.00 4.62 +1.42 36 0 66 0
27NOV26 490.00 P 4.00 4.00 4.00 5.97 +1.72 36 2 195 0
27NOV26 500.00 P 0.00 0.00 0.00 7.44 +2.03 36 0 160 0
27NOV26 510.00 P 0.00 0.00 0.00 9.38 +2.51 36 0 10 0
27NOV26 520.00 P 0.00 0.00 0.00 11.08 +2.52 36 0 63 0
27NOV26 530.00 P 0.00 0.00 0.00 13.57 +3.04 36 0 1 0
27NOV26 540.00 P 16.66 16.98 16.66 16.21 +3.75 36 16 25 +1
27NOV26 550.00 P 20.50 20.50 20.50 19.38 +4.40 36 1 5 +1
27NOV26 560.00 P 21.00 23.50 21.00 22.77 +4.77 36 7 278 +7
27NOV26 570.00 P 27.57 27.57 27.57 26.88 +5.44 36 1 599 +1
27NOV26 580.00 P 33.00 33.00 33.00 31.42 +6.16 36 6 142 0
27NOV26 590.00 P 36.75 36.75 36.75 36.38 +6.79 36 1 726 +1
27NOV26 600.00 P 40.00 41.50 40.00 41.50 +7.23 36 15 270 +14
27NOV26 610.00 P 43.00 43.00 43.00 47.52 +7.99 37 1 809 0
27NOV26 620.00 P 0.00 0.00 0.00 51.69 +6.64 35 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 58.78 +7.96 36 0 665 0
27NOV26 640.00 P 56.93 56.93 56.93 65.18 +10.13 36 2 152 0
27NOV26 650.00 P 0.00 0.00 0.00 72.01 +10.59 36 0 117 0
27NOV26 660.00 P 0.00 0.00 0.00 78.64 +10.81 36 0 100 0
27NOV26 670.00 P 0.00 0.00 0.00 86.43 +11.64 36 0 15 0
27NOV26 680.00 P 0.00 0.00 0.00 94.20 +12.28 36 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 102.02 +12.71 36 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 113.55 +16.47 40 0 5 0
27NOV26 710.00 P 0.00 0.00 0.00 121.70 +16.80 40 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 130.72 +14.14 41 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 135.95 +10.75 36 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 144.82 +10.83 36 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 153.92 +10.83 36 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 163.15 +11.65 36 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 172.50 +10.89 36 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 181.94 +10.88 36 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 191.50 +13.83 36 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 201.12 +13.04 36 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 210.88 +13.47 36 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 220.69 +14.09 36 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 230.56 +14.28 36 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 240.50 +13.72 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 250.50 +14.36 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 260.50 +15.04 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 270.50 +17.00 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 280.50 +17.00 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 290.50 +17.00 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 300.50 +17.00 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 310.50 +17.00 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 320.50 +17.00 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 330.50 +17.00 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 340.50 +17.00 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 350.50 +17.00 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 360.50 +17.00 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.08 +0.03 36 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.12 +0.04 36 0 31 0
30DEC26 360.00 P 0.00 0.00 0.00 0.19 +0.07 36 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 0.30 +0.11 36 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 0.43 +0.14 36 0 731 0
30DEC26 390.00 P 1.20 1.28 1.20 0.64 +0.23 36 5 153 +5
30DEC26 400.00 P 0.00 0.00 0.00 0.93 +0.32 36 0 2,054 0
30DEC26 410.00 P 0.00 0.00 0.00 1.22 +0.36 36 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 1.70 +0.52 36 0 62 0
30DEC26 430.00 P 0.00 0.00 0.00 2.22 +0.61 36 0 301 0
30DEC26 440.00 P 0.00 0.00 0.00 2.96 +0.86 36 0 349 0
30DEC26 450.00 P 0.00 0.00 0.00 3.79 +0.99 36 0 212 0
30DEC26 460.00 P 0.00 0.00 0.00 4.85 +1.31 36 0 494 0
30DEC26 470.00 P 0.00 0.00 0.00 6.07 +1.49 36 0 324 0
30DEC26 480.00 P 0.00 0.00 0.00 7.55 +1.90 36 0 270 0
30DEC26 490.00 P 0.00 0.00 0.00 9.22 +2.10 36 0 127 0
30DEC26 500.00 P 11.50 11.60 11.50 11.21 +2.61 36 3 262 +1
30DEC26 510.00 P 13.68 14.00 13.68 12.98 +2.42 35 4 68 +3
30DEC26 520.00 P 15.58 15.58 15.58 15.96 +3.41 36 1 88 +1
30DEC26 530.00 P 19.00 19.00 19.00 18.42 +3.39 36 20 164 0
30DEC26 540.00 P 0.00 0.00 0.00 21.56 +3.75 35 0 288 0
30DEC26 550.00 P 24.96 24.96 24.96 25.14 +4.38 36 1 163 0
30DEC26 560.00 P 0.00 0.00 0.00 29.10 +5.13 36 0 460 0
30DEC26 570.00 P 0.00 0.00 0.00 33.43 +5.57 36 0 414 0
30DEC26 580.00 P 38.97 38.97 38.97 38.10 +6.18 36 6 5,638 +5
30DEC26 590.00 P 0.00 0.00 0.00 43.21 +6.75 36 0 375 0
30DEC26 600.00 P 48.26 48.30 48.26 48.30 +7.07 36 2 5,088 +2
30DEC26 610.00 P 0.00 0.00 0.00 54.25 +7.84 37 0 109 0
30DEC26 620.00 P 0.00 0.00 0.00 59.75 +8.12 37 0 747 0
30DEC26 630.00 P 0.00 0.00 0.00 66.70 +9.20 37 1 217 +1
30DEC26 640.00 P 0.00 0.00 0.00 71.17 +7.85 36 0 906 0
30DEC26 650.00 P 0.00 0.00 0.00 77.62 +7.90 36 0 1,088 0
30DEC26 660.00 P 0.00 0.00 0.00 87.19 +13.09 38 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 91.80 +11.23 36 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 102.01 +14.31 38 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 110.04 +15.19 39 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 118.10 +12.88 39 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 122.61 +9.37 36 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 130.98 +9.68 36 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 139.39 +9.87 36 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 147.90 +9.76 36 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 156.76 +9.96 36 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 165.65 +10.09 36 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 174.61 +9.93 36 0 22 0
30DEC26 780.00 P 0.00 0.00 0.00 183.84 +12.78 36 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 193.13 +15.40 36 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 202.47 +14.39 36 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 211.97 +14.56 36 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 221.56 +14.96 36 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 231.19 +14.91 36 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 240.92 +14.14 36 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 250.73 +14.59 36 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 260.60 +15.14 36 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 270.50 +16.75 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 280.50 +16.88 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 290.50 +16.99 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 300.50 +17.00 0 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 310.50 +17.00 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 320.50 +17.00 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 330.50 +17.00 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 340.50 +17.00 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 350.50 +17.00 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 360.50 +17.00 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 370.50 +17.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 380.50 +17.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 390.50 +17.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 400.50 +17.00 0 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 0.28 +0.07 36 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.41 +0.10 36 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 0.58 +0.15 36 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 0.79 +0.18 36 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 1.08 +0.26 36 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 1.41 +0.30 36 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 1.87 +0.42 36 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 2.38 +0.48 36 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 3.05 +0.63 36 0 292 0
30MAR27 400.00 P 4.53 4.56 4.53 3.81 +0.75 36 19 1,878 +19
30MAR27 410.00 P 0.00 0.00 0.00 4.71 +0.89 36 0 186 0
30MAR27 420.00 P 0.00 0.00 0.00 5.80 +1.12 36 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 6.94 +1.17 36 0 32 0
30MAR27 440.00 P 8.61 8.61 8.61 8.45 +1.37 36 3 1,180 0
30MAR27 450.00 P 10.50 10.50 10.50 9.97 +1.64 36 2 64 +2
30MAR27 460.00 P 0.00 0.00 0.00 11.82 +1.97 36 0 45 0
30MAR27 470.00 P 0.00 0.00 0.00 13.86 +2.31 36 0 43 0
30MAR27 480.00 P 0.00 0.00 0.00 15.93 +2.34 36 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 18.01 +2.38 36 0 59 0
30MAR27 500.00 P 0.00 0.00 0.00 20.59 +2.50 36 0 115 0
30MAR27 510.00 P 0.00 0.00 0.00 23.36 +2.63 36 0 41 0
30MAR27 520.00 P 0.00 0.00 0.00 26.60 +3.20 35 0 193 0
30MAR27 530.00 P 0.00 0.00 0.00 29.86 +3.22 35 0 33 0
30MAR27 540.00 P 0.00 0.00 0.00 34.67 +4.05 36 0 66 0
30MAR27 550.00 P 38.28 38.28 38.28 38.79 +5.06 36 1 1,024 0
30MAR27 560.00 P 0.00 0.00 0.00 43.16 +5.39 36 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 47.80 +5.67 37 0 67 0
30MAR27 580.00 P 0.00 0.00 0.00 52.72 +6.36 37 0 169 0
30MAR27 590.00 P 0.00 0.00 0.00 57.90 +6.78 37 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 63.33 +7.31 37 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 69.01 +7.15 37 0 392 0
30MAR27 620.00 P 0.00 0.00 0.00 74.82 +8.13 37 0 704 0
30MAR27 630.00 P 0.00 0.00 0.00 81.06 +8.20 37 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 87.35 +8.45 37 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 94.42 +9.50 38 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 98.18 +6.71 36 0 676 0
30MAR27 670.00 P 0.00 0.00 0.00 104.76 +6.62 36 0 68 0
30MAR27 680.00 P 0.00 0.00 0.00 111.95 +7.10 36 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 119.17 +7.48 36 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 126.43 +7.33 36 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 133.85 +11.01 36 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 141.70 +7.69 36 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 149.59 +7.95 36 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 157.52 +7.79 36 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 165.57 +12.32 36 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 174.00 +12.82 36 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 182.47 +13.30 36 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 190.98 +13.39 36 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 199.55 +13.50 36 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 208.42 +13.87 36 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 217.37 +14.26 36 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 226.36 +14.46 36 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 235.40 +14.57 36 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 244.56 +14.75 36 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 253.90 +15.07 36 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 263.27 +15.35 36 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 272.69 +15.46 36 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 282.16 +15.58 36 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 291.74 +15.76 36 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 301.42 +15.99 36 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 311.13 +16.19 36 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 320.88 +16.29 36 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 330.71 +16.42 36 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 340.57 +16.56 36 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 350.50 +16.70 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 360.50 +16.86 0 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 1.41 +0.34 37 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 1.80 +0.38 37 0 31 0
29JUN27 330.00 P 0.00 0.00 0.00 2.34 +0.55 37 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 2.88 +0.55 37 0 0 0
29JUN27 350.00 P 5.07 5.07 5.07 3.65 +0.79 37 30 107 +30
29JUN27 360.00 P 0.00 0.00 0.00 4.45 +0.85 37 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 5.42 +1.03 37 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 6.55 +1.26 37 0 2 0
29JUN27 390.00 P 8.40 8.80 8.40 7.92 +1.50 38 80 80 +80
29JUN27 400.00 P 0.00 0.00 0.00 9.50 +1.95 38 0 90 0
29JUN27 410.00 P 0.00 0.00 0.00 10.79 +1.82 37 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 12.44 +1.92 37 0 1 0
29JUN27 430.00 P 0.00 0.00 0.00 14.53 +2.44 37 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 16.62 +2.54 37 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 18.84 +2.68 37 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 21.54 +3.28 37 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 24.25 +3.42 37 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 26.18 +2.66 37 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 30.37 +4.14 37 0 1 0
29JUN27 500.00 P 0.00 0.00 0.00 33.77 +4.46 37 0 597 0
29JUN27 510.00 P 0.00 0.00 0.00 36.07 +3.38 37 0 12 0
29JUN27 520.00 P 0.00 0.00 0.00 41.04 +4.95 37 0 20 0
29JUN27 530.00 P 0.00 0.00 0.00 43.83 +4.28 37 0 21 0
29JUN27 540.00 P 48.00 48.00 48.00 47.87 +3.36 36 1 11 +1
29JUN27 550.00 P 55.00 55.00 53.76 53.76 +5.21 37 16 57 +16
29JUN27 560.00 P 58.52 58.52 58.52 56.67 +3.70 36 1 128 +1
29JUN27 570.00 P 0.00 0.00 0.00 61.45 +3.81 36 0 79 0
29JUN27 580.00 P 0.00 0.00 0.00 69.17 +6.66 38 1 48 +1
29JUN27 590.00 P 0.00 0.00 0.00 74.23 +6.64 38 0 36 0
29JUN27 600.00 P 0.00 0.00 0.00 77.15 +4.27 36 0 75 0
29JUN27 610.00 P 0.00 0.00 0.00 84.73 +6.38 37 0 28 0
29JUN27 620.00 P 0.00 0.00 0.00 91.47 +7.43 38 0 70 0
29JUN27 630.00 P 0.00 0.00 0.00 97.68 +7.77 38 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 104.07 +8.07 38 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 110.10 +7.84 38 0 52 0
29JUN27 660.00 P 0.00 0.00 0.00 115.52 +10.06 37 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 122.03 +6.41 37 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 128.77 +10.04 37 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 135.93 +10.70 37 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 143.09 +11.04 37 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 150.27 +11.08 37 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 157.49 +11.14 37 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 165.00 +11.48 37 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 172.78 +12.05 37 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 180.56 +12.30 37 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 188.35 +12.33 37 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 196.18 +12.38 37 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 204.20 +12.61 37 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 212.50 +13.10 37 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 220.80 +13.41 37 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 229.13 +13.45 37 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 237.47 +13.48 37 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 245.86 +13.55 37 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 254.55 +13.90 37 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 263.31 +14.28 37 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 272.08 +14.41 37 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 280.87 +14.44 37 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 289.71 +14.51 37 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 298.58 +14.58 37 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 307.70 +14.87 37 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 316.87 +15.17 37 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 326.05 +15.28 37 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 335.28 +15.34 37 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 344.54 +15.42 37 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 353.83 +15.47 37 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 363.28 +15.66 37 0 0 0
29SEP27 320.00 P 4.60 4.60 4.60 2.98 - 36 1 1 -
29SEP27 330.00 P 0.00 0.00 0.00 3.76 - 36 0 0 -
29SEP27 340.00 P 0.00 0.00 0.00 4.56 - 36 0 0 -
29SEP27 350.00 P 0.00 0.00 0.00 5.50 - 36 0 0 -
29SEP27 360.00 P 0.00 0.00 0.00 6.63 - 36 0 0 -
29SEP27 370.00 P 9.50 9.50 9.50 7.78 - 36 1 1 -
29SEP27 380.00 P 0.00 0.00 0.00 9.20 - 36 0 0 -
29SEP27 390.00 P 0.00 0.00 0.00 10.77 - 36 0 0 -
29SEP27 400.00 P 0.00 0.00 0.00 12.35 - 36 0 0 -
29SEP27 410.00 P 0.00 0.00 0.00 14.30 - 36 0 0 -
29SEP27 420.00 P 0.00 0.00 0.00 16.39 - 36 0 0 -
29SEP27 430.00 P 0.00 0.00 0.00 18.51 - 36 0 0 -
29SEP27 440.00 P 0.00 0.00 0.00 20.93 - 36 0 0 -
29SEP27 450.00 P 0.00 0.00 0.00 23.65 - 36 0 0 -
29SEP27 460.00 P 0.00 0.00 0.00 26.38 - 36 0 0 -
29SEP27 470.00 P 0.00 0.00 0.00 29.18 - 36 0 0 -
29SEP27 480.00 P 0.00 0.00 0.00 32.59 - 36 0 0 -
29SEP27 490.00 P 0.00 0.00 0.00 36.01 - 36 0 0 -
29SEP27 500.00 P 0.00 0.00 0.00 39.45 - 36 0 0 -
29SEP27 510.00 P 0.00 0.00 0.00 43.17 - 36 0 0 -
29SEP27 520.00 P 0.00 0.00 0.00 47.33 - 36 0 0 -
29SEP27 530.00 P 0.00 0.00 0.00 53.06 - 37 0 0 -
29SEP27 540.00 P 0.00 0.00 0.00 57.40 - 37 0 0 -
29SEP27 550.00 P 0.00 0.00 0.00 62.02 - 37 0 0 -
29SEP27 560.00 P 69.00 69.00 69.00 67.12 - 37 1 1 -
29SEP27 570.00 P 0.00 0.00 0.00 72.24 - 37 0 0 -
29SEP27 580.00 P 0.00 0.00 0.00 77.39 - 37 0 0 -
29SEP27 590.00 P 85.50 85.50 85.50 82.61 - 37 5 5 -
29SEP27 600.00 P 0.00 0.00 0.00 88.51 - 37 0 0 -
29SEP27 610.00 P 0.00 0.00 0.00 94.43 - 37 0 0 -
29SEP27 620.00 P 104.00 104.00 104.00 97.46 - 36 1 1 -
29SEP27 630.00 P 0.00 0.00 0.00 106.36 - 37 0 0 -
29SEP27 640.00 P 113.10 113.10 113.10 112.63 - 38 1 1 -
29SEP27 650.00 P 0.00 0.00 0.00 115.85 - 36 0 0 -
29SEP27 660.00 P 0.00 0.00 0.00 122.36 - 36 0 0 -
29SEP27 670.00 P 0.00 0.00 0.00 128.90 - 36 0 0 -
29SEP27 680.00 P 0.00 0.00 0.00 135.48 - 36 0 0 -
29SEP27 690.00 P 0.00 0.00 0.00 142.28 - 36 0 0 -
29SEP27 700.00 P 0.00 0.00 0.00 149.48 - 36 0 0 -
29SEP27 710.00 P 0.00 0.00 0.00 156.70 - 36 0 0 -
29SEP27 720.00 P 0.00 0.00 0.00 163.93 - 36 0 0 -
29SEP27 730.00 P 0.00 0.00 0.00 171.20 - 36 0 0 -
29SEP27 740.00 P 0.00 0.00 0.00 178.51 - 36 0 0 -
29SEP27 750.00 P 0.00 0.00 0.00 186.27 - 36 0 0 -
29SEP27 760.00 P 0.00 0.00 0.00 194.10 - 36 0 0 -
29SEP27 770.00 P 0.00 0.00 0.00 201.94 - 36 0 0 -
29SEP27 780.00 P 0.00 0.00 0.00 209.81 - 36 0 0 -
29SEP27 790.00 P 0.00 0.00 0.00 217.70 - 36 0 0 -
29SEP27 800.00 P 0.00 0.00 0.00 225.66 - 36 0 0 -
29SEP27 810.00 P 0.00 0.00 0.00 234.00 - 36 0 0 -
29SEP27 820.00 P 0.00 0.00 0.00 242.36 - 36 0 0 -
29SEP27 830.00 P 0.00 0.00 0.00 250.73 - 36 0 0 -
29SEP27 840.00 P 0.00 0.00 0.00 259.14 - 36 0 0 -
29SEP27 850.00 P 0.00 0.00 0.00 267.56 - 36 0 0 -
29SEP27 860.00 P 0.00 0.00 0.00 276.02 - 36 0 0 -
29SEP27 870.00 P 0.00 0.00 0.00 284.73 - 36 0 0 -
29SEP27 880.00 P 0.00 0.00 0.00 293.54 - 36 0 0 -
29SEP27 890.00 P 0.00 0.00 0.00 302.36 - 36 0 0 -
29SEP27 900.00 P 0.00 0.00 0.00 311.22 - 36 0 0 -
29SEP27 910.00 P 0.00 0.00 0.00 320.10 - 36 0 0 -
29SEP27 920.00 P 0.00 0.00 0.00 329.02 - 36 0 0 -
TOTAL PUT 5,755 82,769 +1,584
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$ 3.615
29SEP26 2.70 C 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.52 -0.03 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.42 -0.03 0 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.32 -0.03 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.23 -0.03 16 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.15 -0.02 18 0 30 0
29SEP26 3.60 C 0.07 0.07 0.07 0.09 -0.01 19 20 75 +20
29SEP26 3.70 C 0.00 0.00 0.00 0.05 -0.02 20 0 70 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 -0.02 18 0 115 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 -0.01 20 0 633 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 76 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 83 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 111 0 100 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 0.00 120 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.63 -0.02 20 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.53 -0.02 15 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.44 -0.02 21 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.35 -0.02 21 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.26 -0.02 19 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.19 -0.02 19 0 94 0
29OCT26 3.60 C 0.00 0.00 0.00 0.13 -0.02 19 0 150 0
29OCT26 3.70 C 0.07 0.07 0.07 0.08 -0.02 18 9 42 +9
29OCT26 3.80 C 0.00 0.00 0.00 0.05 -0.02 19 0 36 0
29OCT26 3.90 C 0.03 0.03 0.03 0.03 -0.01 19 3 428 +3
29OCT26 4.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 6 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 -0.01 20 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.84 -0.01 28 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.74 -0.01 24 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.64 -0.02 20 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.54 -0.02 17 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.45 -0.02 19 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.36 -0.03 18 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.28 -0.03 18 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.22 -0.03 20 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.16 -0.03 19 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.12 -0.02 20 0 343 0
27NOV26 3.80 C 0.00 0.00 0.00 0.09 -0.01 21 0 850 0
27NOV26 3.90 C 0.00 0.00 0.00 0.05 -0.02 19 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 35 0
27NOV26 4.10 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.02 -0.01 22 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.65 -0.01 19 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.55 -0.02 16 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.47 -0.02 19 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.39 -0.02 20 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.32 -0.02 20 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 -0.02 21 0 150 0
30DEC26 3.60 C 0.00 0.00 0.00 0.20 -0.02 21 0 200 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 -0.02 21 0 70 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 -0.02 21 0 34 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 -0.01 21 0 18 0
30DEC26 4.00 C 0.04 0.04 0.04 0.06 -0.01 21 500 620 +470
30DEC26 4.10 C 0.00 0.00 0.00 0.04 -0.01 20 0 530 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 -0.01 21 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 -0.01 21 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 -0.01 19 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 21 0 505 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.67 -0.03 14 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.59 -0.02 17 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.52 -0.02 20 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.45 -0.01 20 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.38 -0.02 20 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.32 -0.02 20 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.27 -0.01 21 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.22 -0.02 21 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.07 -0.01 21 0 7 0
30MAR27 4.30 C 0.05 0.05 0.05 0.06 -0.01 21 500 500 +500
30MAR27 4.40 C 0.00 0.00 0.00 0.04 -0.02 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 33 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 -0.01 20 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 -0.01 18 0 570 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 19 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 21 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.80 -0.03 18 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.72 -0.03 19 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.65 -0.02 21 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.58 -0.02 21 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.51 -0.03 21 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.45 -0.03 22 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.39 -0.03 21 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.34 -0.03 22 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.30 -0.02 22 0 1 0
29JUN27 3.80 C 0.22 0.22 0.22 0.25 -0.03 22 50 86 +50
29JUN27 3.90 C 0.00 0.00 0.00 0.22 -0.02 22 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.19 -0.02 23 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.16 -0.02 22 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 -0.02 22 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 -0.02 22 0 20 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.06 -0.01 22 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.05 -0.01 22 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.04 -0.01 22 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.03 -0.01 21 0 300 0
29JUN27 5.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 1,956 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 440 0
29SEP27 2.70 C 0.00 0.00 0.00 0.97 - 0 0 0 -
29SEP27 2.80 C 0.00 0.00 0.00 0.88 - 0 0 0 -
29SEP27 2.90 C 0.00 0.00 0.00 0.80 - 18 0 0 -
29SEP27 3.00 C 0.00 0.00 0.00 0.72 - 19 0 0 -
29SEP27 3.10 C 0.00 0.00 0.00 0.65 - 21 0 0 -
29SEP27 3.20 C 0.00 0.00 0.00 0.58 - 22 0 0 -
29SEP27 3.30 C 0.00 0.00 0.00 0.51 - 21 0 0 -
29SEP27 3.40 C 0.00 0.00 0.00 0.45 - 22 0 0 -
29SEP27 3.50 C 0.00 0.00 0.00 0.39 - 22 0 0 -
29SEP27 3.60 C 0.00 0.00 0.00 0.34 - 22 0 0 -
29SEP27 3.70 C 0.00 0.00 0.00 0.30 - 22 0 0 -
29SEP27 3.80 C 0.00 0.00 0.00 0.25 - 22 0 0 -
29SEP27 3.90 C 0.00 0.00 0.00 0.22 - 22 0 0 -
29SEP27 4.00 C 0.00 0.00 0.00 0.19 - 23 0 0 -
29SEP27 4.10 C 0.00 0.00 0.00 0.16 - 22 0 0 -
29SEP27 4.20 C 0.00 0.00 0.00 0.13 - 22 0 0 -
29SEP27 4.30 C 0.00 0.00 0.00 0.11 - 22 0 0 -
29SEP27 4.40 C 0.00 0.00 0.00 0.09 - 22 0 0 -
29SEP27 4.50 C 0.00 0.00 0.00 0.08 - 22 0 0 -
TOTAL CALL 1,082 34,098 +1,052
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 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 24 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 23 0 220 0
29SEP26 3.50 P 0.04 0.04 0.04 0.04 +0.01 21 3 143 -3
29SEP26 3.60 P 0.00 0.00 0.00 0.08 +0.01 22 0 1,060 0
29SEP26 3.70 P 0.00 0.00 0.00 0.14 +0.02 23 0 85 0
29SEP26 3.80 P 0.00 0.00 0.00 0.21 +0.02 22 0 415 0
29SEP26 3.90 P 0.00 0.00 0.00 0.30 +0.03 25 0 41 0
29SEP26 4.00 P 0.00 0.00 0.00 0.40 +0.03 31 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.49 +0.02 29 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.59 +0.02 34 0 52 0
29SEP26 4.30 P 0.00 0.00 0.00 0.69 +0.02 38 0 353 0
29SEP26 4.40 P 0.82 0.82 0.82 0.79 +0.02 42 100 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.89 +0.02 46 0 334 -510
29SEP26 4.60 P 0.00 0.00 0.00 0.99 +0.02 49 0 60 0
29SEP26 4.70 P 0.00 0.00 0.00 1.09 +0.02 53 0 12 0
29SEP26 4.80 P 0.00 0.00 0.00 1.19 +0.02 56 0 28 0
29SEP26 4.90 P 0.00 0.00 0.00 1.29 +0.02 60 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.39 +0.02 63 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.64 +0.02 70 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 1.89 +0.02 78 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.14 +0.02 84 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.39 +0.02 91 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.64 +0.02 97 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.89 +0.02 103 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.14 +0.02 108 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.39 +0.02 113 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.64 +0.02 118 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.89 +0.02 123 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.14 +0.02 128 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 21 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 0.00 21 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.06 0.00 19 0 3 0
29OCT26 3.60 P 0.00 0.00 0.00 0.11 +0.01 21 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.16 +0.01 20 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.23 +0.01 21 0 136 0
29OCT26 3.90 P 0.00 0.00 0.00 0.31 +0.01 21 0 117 0
29OCT26 4.00 P 0.00 0.00 0.00 0.40 +0.02 23 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.49 +0.01 22 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.59 +0.02 26 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.69 +0.02 29 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.79 +0.02 32 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.89 +0.02 34 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.99 +0.02 37 0 5 0
29OCT26 4.70 P 0.00 0.00 0.00 1.09 +0.02 40 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.19 +0.02 42 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.04 +0.01 22 0 401 0
27NOV26 3.40 P 0.00 0.00 0.00 0.06 +0.01 21 0 100 0
27NOV26 3.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.13 -0.01 20 0 40 0
27NOV26 3.70 P 0.00 0.00 0.00 0.19 0.00 21 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.25 0.00 21 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.33 +0.01 22 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.42 +0.02 24 0 590 0
27NOV26 4.10 P 0.00 0.00 0.00 0.51 +0.02 25 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.60 +0.02 26 0 8 0
27NOV26 4.30 P 0.00 0.00 0.00 0.71 +0.03 31 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.81 +0.03 34 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.90 +0.01 34 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.00 +0.02 36 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.10 +0.02 39 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.20 +0.02 41 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 0.00 23 0 401 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 0.00 23 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 0.00 23 0 66 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 0.00 22 0 32 0
30DEC26 3.60 P 0.21 0.21 0.21 0.17 +0.01 23 5 1,509 +5
30DEC26 3.70 P 0.00 0.00 0.00 0.22 +0.01 22 0 450 0
30DEC26 3.80 P 0.31 0.31 0.31 0.29 +0.01 23 5 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.36 +0.01 24 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.44 +0.02 24 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.52 +0.01 24 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.61 +0.02 25 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.71 +0.02 28 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.81 +0.03 30 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.91 +0.02 33 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.01 +0.02 35 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.12 +0.03 39 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.22 +0.03 42 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.32 +0.02 44 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.43 +0.03 48 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.68 +0.02 53 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.94 +0.02 60 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.20 +0.04 66 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.45 +0.04 70 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.70 +0.04 74 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.94 +0.03 76 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.19 +0.03 79 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.44 +0.04 83 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.69 +0.04 86 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.94 +0.04 89 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.07 0.00 22 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.10 +0.01 22 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.13 +0.01 22 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.17 +0.01 22 0 905 0
30MAR27 3.60 P 0.00 0.00 0.00 0.21 +0.01 22 0 339 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 +0.02 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.33 +0.02 22 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.40 +0.02 23 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.47 +0.02 23 0 54 0
30MAR27 4.10 P 0.00 0.00 0.00 0.55 +0.02 23 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.63 +0.02 23 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.72 +0.02 24 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.82 +0.03 26 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.91 +0.02 27 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 1.01 +0.02 28 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.12 +0.03 32 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.22 +0.03 34 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.32 +0.02 35 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.43 +0.03 39 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.68 +0.02 43 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.94 +0.02 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.20 +0.03 53 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.45 +0.04 56 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 2.70 +0.04 60 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.94 +0.03 61 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.19 +0.03 63 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.44 +0.04 66 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 3.69 +0.04 69 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.94 +0.04 71 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.05 0.00 24 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29JUN27 3.20 P 0.13 0.13 0.13 0.11 0.00 23 7 207 +7
29JUN27 3.30 P 0.00 0.00 0.00 0.14 0.00 23 0 240 0
29JUN27 3.40 P 0.00 0.00 0.00 0.18 0.00 23 0 0 0
29JUN27 3.50 P 0.27 0.27 0.27 0.22 0.00 23 77 564 +77
29JUN27 3.60 P 0.00 0.00 0.00 0.27 0.00 24 0 80 0
29JUN27 3.70 P 0.00 0.00 0.00 0.32 0.00 23 0 541 0
29JUN27 3.80 P 0.00 0.00 0.00 0.38 0.00 24 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.44 0.00 23 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.51 0.00 23 0 67 0
29JUN27 4.10 P 0.00 0.00 0.00 0.59 +0.01 24 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.67 +0.01 25 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.75 +0.01 25 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.84 +0.01 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.93 +0.02 26 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.02 +0.01 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.12 +0.02 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.22 +0.02 30 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.32 +0.02 31 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.43 +0.03 34 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.68 +0.02 37 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.94 +0.02 42 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.04 - 21 0 0 -
29SEP27 2.80 P 0.00 0.00 0.00 0.06 - 21 0 0 -
29SEP27 2.90 P 0.00 0.00 0.00 0.08 - 21 0 0 -
29SEP27 3.00 P 0.00 0.00 0.00 0.10 - 21 0 0 -
29SEP27 3.10 P 0.00 0.00 0.00 0.13 - 21 0 0 -
29SEP27 3.20 P 0.00 0.00 0.00 0.17 - 21 0 0 -
29SEP27 3.30 P 0.00 0.00 0.00 0.21 - 21 0 0 -
29SEP27 3.40 P 0.00 0.00 0.00 0.25 - 20 0 0 -
29SEP27 3.50 P 0.00 0.00 0.00 0.30 - 20 0 0 -
29SEP27 3.60 P 0.00 0.00 0.00 0.36 - 21 0 0 -
29SEP27 3.70 P 0.00 0.00 0.00 0.42 - 21 0 0 -
29SEP27 3.80 P 0.00 0.00 0.00 0.49 - 21 0 0 -
29SEP27 3.90 P 0.00 0.00 0.00 0.56 - 21 0 0 -
29SEP27 4.00 P 0.00 0.00 0.00 0.63 - 21 0 0 -
29SEP27 4.10 P 0.00 0.00 0.00 0.69 - 19 0 0 -
29SEP27 4.20 P 0.00 0.00 0.00 0.79 - 21 0 0 -
29SEP27 4.30 P 0.00 0.00 0.00 0.87 - 21 0 0 -
29SEP27 4.40 P 0.00 0.00 0.00 0.96 - 21 0 0 -
29SEP27 4.50 P 0.00 0.00 0.00 1.05 - 22 0 0 -
TOTAL PUT 197 20,479 -424
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$ 12.130
29SEP26 7.00 C 0.00 0.00 0.00 5.26 +0.28 172 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.99 +0.26 158 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.74 +0.26 150 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.49 +0.26 141 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.25 +0.27 136 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.00 +0.27 128 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.74 +0.26 119 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.48 +0.25 109 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.23 +0.25 102 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 2.97 +0.24 93 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 2.71 +0.22 84 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 2.45 +0.21 76 0 119 0
29SEP26 10.00 C 0.00 0.00 0.00 2.13 +0.14 0 0 135 0
29SEP26 10.50 C 0.00 0.00 0.00 1.63 +0.14 0 0 184 0
29SEP26 11.00 C 0.00 0.00 0.00 1.14 +0.11 31 0 238 0
29SEP26 11.50 C 0.00 0.00 0.00 0.73 +0.08 34 0 275 0
29SEP26 12.00 C 0.50 0.50 0.45 0.45 +0.06 35 10 150 +4
29SEP26 12.50 C 0.24 0.32 0.24 0.25 +0.03 34 203 191 -1
29SEP26 13.00 C 0.14 0.20 0.14 0.13 +0.02 34 228 2,721 -2
29SEP26 13.50 C 0.00 0.00 0.00 0.06 0.00 34 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 0.00 35 0 91 0
29SEP26 14.50 C 0.04 0.04 0.04 0.01 0.00 34 2 158 -2
29SEP26 15.00 C 0.02 0.02 0.02 0.01 0.00 38 10 150 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 56 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 4.75 +0.27 107 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 4.50 +0.27 101 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 4.25 +0.27 96 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.00 +0.27 90 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.74 +0.26 84 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.48 +0.25 77 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.23 +0.25 72 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.97 +0.23 66 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.71 +0.22 60 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.45 +0.21 54 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.20 +0.19 49 0 215 0
29OCT26 10.50 C 0.00 0.00 0.00 1.64 +0.11 32 0 100 0
29OCT26 11.00 C 0.00 0.00 0.00 1.21 +0.05 32 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.90 +0.05 33 0 168 0
29OCT26 12.00 C 0.00 0.00 0.00 0.64 +0.03 34 0 38 0
29OCT26 12.50 C 0.48 0.48 0.48 0.43 +0.01 33 4 6 +4
29OCT26 13.00 C 0.37 0.37 0.36 0.28 0.00 33 14 70 +10
29OCT26 13.50 C 0.24 0.24 0.24 0.17 -0.01 33 20 20 +10
29OCT26 14.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 179 0
29OCT26 14.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 4.25 +0.27 77 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 4.00 +0.27 73 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.74 +0.26 67 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.48 +0.25 62 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.23 +0.25 58 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.97 +0.23 53 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.71 +0.22 48 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.45 +0.19 43 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.22 +0.17 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.73 +0.13 34 0 200 0
27NOV26 11.00 C 0.00 0.00 0.00 1.38 +0.08 34 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.10 +0.09 36 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.84 +0.06 35 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 0.63 +0.05 35 0 48 0
27NOV26 13.00 C 0.00 0.00 0.00 0.46 +0.04 35 0 15 0
27NOV26 13.50 C 0.00 0.00 0.00 0.33 +0.03 35 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.23 +0.02 35 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.75 +0.27 73 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.50 +0.27 69 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.25 +0.27 65 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.00 +0.27 61 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.74 +0.26 56 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.48 +0.22 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.23 +0.20 48 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.97 +0.16 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.73 +0.15 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.50 +0.13 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.29 +0.17 38 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.85 +0.10 34 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 1.51 +0.11 34 0 119 0
30DEC26 11.50 C 0.00 0.00 0.00 1.25 +0.12 35 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 1.00 +0.10 35 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.78 +0.06 35 0 114 0
30DEC26 13.00 C 0.00 0.00 0.00 0.60 +0.05 35 0 36 0
30DEC26 13.50 C 0.00 0.00 0.00 0.46 +0.05 35 0 79 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 +0.03 35 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 +0.02 34 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.19 +0.02 35 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 +0.02 35 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 0.00 35 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.75 +0.20 52 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 4.50 +0.19 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.25 +0.16 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.01 +0.15 43 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 3.78 +0.17 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.55 +0.13 40 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 3.34 +0.14 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.13 +0.13 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.92 +0.20 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.73 +0.19 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.54 +0.12 37 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 2.19 +0.14 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.87 +0.12 36 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.59 +0.10 35 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 1.33 +0.08 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.11 +0.06 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.93 +0.07 35 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.77 +0.06 35 0 64 0
30MAR27 14.00 C 0.70 0.70 0.70 0.62 +0.04 34 3 6 +3
30MAR27 14.50 C 0.57 0.57 0.57 0.51 +0.04 34 4 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.42 +0.03 34 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.33 +0.02 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.27 +0.02 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 +0.02 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 +0.01 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 +0.01 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 4.75 +0.20 40 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 4.50 +0.18 38 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 4.36 +0.25 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.02 +0.12 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.93 +0.14 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.72 +0.14 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.52 +0.22 38 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 3.32 +0.19 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.14 +0.19 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.94 +0.17 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.77 +0.16 36 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 2.44 +0.15 36 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.12 +0.10 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.88 +0.13 35 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.63 +0.09 35 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 1.41 +0.08 35 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 1.22 +0.10 35 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 1.04 +0.04 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.90 +0.03 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.77 +0.03 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.66 +0.03 35 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.56 +0.02 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.47 +0.01 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.40 +0.01 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.34 +0.01 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.29 +0.01 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.24 0.00 34 0 5 0
29SEP27 8.75 C 0.00 0.00 0.00 3.79 - 35 0 0 -
29SEP27 9.00 C 0.00 0.00 0.00 3.60 - 35 0 0 -
29SEP27 9.25 C 0.00 0.00 0.00 3.42 - 34 0 0 -
29SEP27 9.50 C 0.00 0.00 0.00 3.25 - 35 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 3.08 - 35 0 0 -
29SEP27 10.00 C 0.00 0.00 0.00 2.92 - 34 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 2.63 - 35 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 2.30 - 34 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 2.06 - 34 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 1.82 - 34 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 1.61 - 34 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 1.43 - 34 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 1.27 - 34 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 1.14 - 35 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 1.00 - 35 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 0.88 - 35 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 0.78 - 35 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 0.67 - 34 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 0.60 - 35 0 0 -
TOTAL CALL 498 9,866 +26
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 110 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 48 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 390 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.03 33 0 181 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 -0.05 33 0 6,003 0
29SEP26 11.50 P 0.31 0.31 0.21 0.25 -0.07 33 412 691 +412
29SEP26 12.00 P 0.50 0.50 0.45 0.47 -0.10 32 103 189 +103
29SEP26 12.50 P 0.00 0.00 0.00 0.77 -0.14 31 0 79 0
29SEP26 13.00 P 0.00 0.00 0.00 1.18 -0.13 33 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 1.62 -0.14 34 0 5,355 0
29SEP26 14.00 P 0.00 0.00 0.00 2.09 -0.13 34 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.50 -0.20 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.98 -0.19 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 3.47 -0.25 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.96 -0.26 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.46 -0.26 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.95 -0.27 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.44 -0.28 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.96 -0.26 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.44 -0.28 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.94 -0.28 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.44 -0.28 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.00 P 0.02 0.02 0.02 0.01 -0.01 34 11 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 72 0
29OCT26 9.50 P 0.04 0.04 0.04 0.03 -0.01 34 2 4,034 0
29OCT26 9.75 P 0.00 0.00 0.00 0.04 -0.02 33 0 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.06 -0.03 33 0 15 0
29OCT26 10.50 P 0.00 0.00 0.00 0.12 -0.05 32 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 0.23 -0.08 32 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.40 -0.10 32 0 16 0
29OCT26 12.00 P 0.00 0.00 0.00 0.63 -0.11 32 0 35 0
29OCT26 12.50 P 1.04 1.04 1.04 0.95 -0.12 33 15 15 +15
29OCT26 13.00 P 0.00 0.00 0.00 1.27 -0.18 31 0 0 0
29OCT26 13.50 P 1.83 1.83 1.83 1.70 -0.15 32 15 15 +15
29OCT26 14.00 P 0.00 0.00 0.00 2.14 -0.16 33 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.52 -0.24 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.99 -0.24 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.47 -0.25 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.96 -0.26 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.46 -0.26 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 5 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 0.04 -0.01 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.06 -0.01 36 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.13 -0.03 34 0 3 0
27NOV26 10.50 P 0.00 0.00 0.00 0.23 -0.05 34 0 20 0
27NOV26 11.00 P 0.00 0.00 0.00 0.37 -0.06 34 0 13 0
27NOV26 11.50 P 0.00 0.00 0.00 0.56 -0.07 34 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.80 -0.08 34 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.08 -0.12 33 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 1.41 -0.14 33 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 1.82 -0.15 34 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 2.19 -0.23 32 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.63 -0.22 31 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.06 -0.23 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.54 -0.21 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.98 -0.25 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.50 -0.22 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 -0.02 34 0 68 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 -0.02 34 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 -0.03 34 0 120 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 -0.04 34 0 204 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 -0.03 34 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 0.47 -0.05 33 0 197 0
30DEC26 11.50 P 0.00 0.00 0.00 0.67 -0.07 33 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 0.91 -0.09 33 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.19 -0.12 33 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.51 -0.19 32 0 60 0
30DEC26 13.50 P 2.01 2.01 2.01 1.90 -0.14 33 15 60 -15
30DEC26 14.00 P 0.00 0.00 0.00 2.29 -0.20 33 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.70 -0.21 33 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.12 -0.24 30 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.58 -0.21 27 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.03 -0.23 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.51 -0.21 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.98 -0.24 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.48 -0.24 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.96 -0.26 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.57 -0.15 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.07 -0.15 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.57 -0.15 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.08 -0.02 34 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.13 -0.03 34 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.17 -0.02 34 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.21 -0.02 34 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.26 -0.04 34 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.31 -0.03 34 0 52 0
30MAR27 10.00 P 0.00 0.00 0.00 0.37 -0.03 33 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.52 -0.04 33 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.70 -0.05 33 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 0.91 -0.07 33 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 1.16 -0.08 33 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.43 -0.12 33 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 1.74 -0.17 32 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.11 -0.17 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.46 -0.20 32 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.88 -0.18 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.29 -0.19 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.72 -0.20 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.16 -0.20 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.61 -0.21 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.02 -0.25 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.53 -0.19 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.01 -0.22 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.57 -0.15 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.07 -0.15 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.57 -0.15 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 26 0
29JUN27 7.75 P 0.00 0.00 0.00 0.10 -0.02 34 0 37 0
29JUN27 8.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 22 0
29JUN27 8.25 P 0.00 0.00 0.00 0.16 -0.03 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.20 -0.03 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.23 -0.03 34 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.28 -0.03 34 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.33 -0.04 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.39 -0.04 34 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.45 -0.05 33 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.53 -0.05 34 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 0.69 -0.07 33 0 171 0
29JUN27 11.00 P 0.00 0.00 0.00 0.89 -0.07 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.11 -0.08 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.36 -0.10 33 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.64 -0.12 33 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.94 -0.15 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.29 -0.15 33 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 2.66 -0.14 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.05 -0.16 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.45 -0.18 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.86 -0.19 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.28 -0.19 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.72 -0.19 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.16 -0.21 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.61 -0.20 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.06 -0.20 0 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.34 - 34 0 0 -
29SEP27 9.00 P 0.00 0.00 0.00 0.41 - 35 0 0 -
29SEP27 9.25 P 0.00 0.00 0.00 0.47 - 34 0 0 -
29SEP27 9.50 P 0.00 0.00 0.00 0.54 - 35 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 0.64 - 35 0 0 -
29SEP27 10.00 P 0.00 0.00 0.00 0.73 - 35 0 0 -
29SEP27 10.50 P 0.00 0.00 0.00 0.92 - 35 0 0 -
29SEP27 11.00 P 0.00 0.00 0.00 1.13 - 35 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 1.38 - 35 0 0 -
29SEP27 12.00 P 0.00 0.00 0.00 1.65 - 36 0 0 -
29SEP27 12.50 P 0.00 0.00 0.00 1.94 - 36 0 0 -
29SEP27 13.00 P 0.00 0.00 0.00 2.24 - 36 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 2.57 - 36 0 0 -
29SEP27 14.00 P 0.00 0.00 0.00 2.94 - 36 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 3.29 - 36 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 3.70 - 37 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 4.08 - 36 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 4.47 - 36 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 4.86 - 35 0 0 -
TOTAL PUT 573 23,350 +530
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 0.925
29SEP26 0.45 C 0.00 0.00 0.00 0.48 -0.01 144 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.43 -0.01 125 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.38 -0.01 107 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.33 -0.01 91 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.28 -0.01 76 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.23 -0.01 62 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.05 -0.01 33 0 120 0
29SEP26 0.95 C 0.02 0.02 0.02 0.02 -0.01 28 60 270 +40
29SEP26 1.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 176 0
29SEP26 1.05 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 71 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 93 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 127 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 132 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 136 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 145 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 157 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.48 -0.01 96 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.43 -0.01 82 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.38 -0.01 69 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.33 -0.02 58 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.28 -0.02 48 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29OCT26 0.95 C 0.04 0.04 0.04 0.04 -0.01 33 30 30 +30
29OCT26 1.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 3 0
29OCT26 1.05 C 0.01 0.01 0.01 0.01 -0.01 30 1 41 +1
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.48 -0.02 73 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.43 -0.02 61 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.38 -0.02 50 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.33 -0.02 41 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.48 -0.02 54 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.43 -0.02 40 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.39 -0.01 65 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.34 -0.01 55 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.13 -0.01 40 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.06 0.00 40 0 350 0
30DEC26 1.05 C 0.00 0.00 0.00 0.04 -0.01 37 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.03 0.00 38 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.02 0.00 37 0 3 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 44 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 53 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 66 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.39 -0.02 44 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.35 -0.01 48 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.30 -0.02 41 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.04 0.00 40 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.03 0.00 39 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.02 0.00 37 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.49 -0.01 46 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.45 -0.01 52 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.40 -0.02 44 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.36 -0.01 45 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.32 -0.01 44 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.24 -0.01 40 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29JUN27 0.90 C 0.16 0.16 0.16 0.16 0.00 41 100 160 +100
29JUN27 0.95 C 0.00 0.00 0.00 0.13 -0.01 39 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.10 -0.01 41 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.07 -0.01 40 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.06 -0.01 40 0 12 0
29JUN27 1.25 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.04 -0.01 39 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.45 - 51 0 0 -
29SEP27 0.55 C 0.00 0.00 0.00 0.40 - 43 0 0 -
29SEP27 0.60 C 0.00 0.00 0.00 0.36 - 44 0 0 -
29SEP27 0.65 C 0.00 0.00 0.00 0.32 - 43 0 0 -
29SEP27 0.70 C 0.00 0.00 0.00 0.29 - 45 0 0 -
29SEP27 0.75 C 0.00 0.00 0.00 0.25 - 42 0 0 -
29SEP27 0.80 C 0.00 0.00 0.00 0.22 - 41 0 0 -
29SEP27 0.85 C 0.00 0.00 0.00 0.19 - 40 0 0 -
29SEP27 0.90 C 0.00 0.00 0.00 0.17 - 42 0 0 -
29SEP27 0.95 C 0.00 0.00 0.00 0.15 - 42 0 0 -
29SEP27 1.00 C 0.00 0.00 0.00 0.13 - 41 0 0 -
29SEP27 1.05 C 0.00 0.00 0.00 0.11 - 41 0 0 -
29SEP27 1.10 C 0.00 0.00 0.00 0.10 - 42 0 0 -
29SEP27 1.15 C 0.00 0.00 0.00 0.09 - 42 0 0 -
29SEP27 1.20 C 0.00 0.00 0.00 0.07 - 40 0 0 -
29SEP27 1.25 C 0.00 0.00 0.00 0.06 - 40 0 0 -
29SEP27 1.30 C 0.00 0.00 0.00 0.05 - 39 0 0 -
29SEP27 1.35 C 0.00 0.00 0.00 0.04 - 38 0 0 -
29SEP27 1.40 C 0.00 0.00 0.00 0.03 - 36 0 0 -
TOTAL CALL 191 2,844 +171
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 51 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 30 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 +0.01 35 0 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.18 +0.01 48 0 54 0
29SEP26 1.15 P 0.00 0.00 0.00 0.23 +0.01 56 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.28 +0.01 64 0 0 0
29SEP26 1.25 P 0.00 0.00 0.00 0.33 +0.01 72 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.38 +0.01 79 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.43 +0.01 85 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.48 +0.01 92 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.53 +0.01 97 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.58 +0.01 103 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.63 +0.01 108 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.68 +0.01 113 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.73 +0.01 118 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.78 +0.01 123 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.83 +0.01 128 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.88 +0.01 133 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.93 +0.01 137 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.98 +0.01 141 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.03 +0.01 145 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.08 +0.01 149 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.18 +0.01 156 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.28 +0.01 163 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.38 +0.01 170 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 69 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 36 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.33 +0.01 53 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.38 +0.01 58 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.43 +0.01 62 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.48 +0.01 67 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.53 +0.01 71 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 101 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 77 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 38 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.11 0.00 37 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.23 +0.01 35 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.33 +0.01 45 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.38 +0.01 49 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.43 +0.01 53 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.48 +0.01 57 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.53 +0.01 60 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 76 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 40 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 36 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 35 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.12 0.00 37 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.16 +0.01 39 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.20 +0.01 40 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.24 +0.01 39 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.28 +0.01 35 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.33 +0.01 39 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.43 +0.01 47 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.48 +0.01 50 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.53 +0.01 53 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.58 +0.01 56 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.63 +0.01 59 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.68 +0.01 62 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.73 +0.01 65 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.78 +0.01 67 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.83 +0.01 70 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.88 +0.01 72 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.93 +0.01 75 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 +0.01 43 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 40 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 +0.01 39 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.11 0.00 36 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.18 +0.01 39 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.22 +0.01 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.26 +0.01 40 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.30 +0.01 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.34 +0.01 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.39 +0.02 42 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.43 +0.01 38 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.48 +0.01 41 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.53 +0.01 43 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.58 +0.01 46 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.63 +0.01 48 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.68 +0.01 50 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.73 +0.01 53 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.78 +0.01 55 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 43 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 0.00 41 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 0.00 39 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.14 0.00 40 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.17 0.00 40 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.20 +0.01 39 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.27 0.00 39 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.35 0.00 38 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.44 +0.01 39 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.49 +0.02 42 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.53 +0.01 38 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.58 +0.01 40 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.63 +0.01 43 0 0 0
29SEP27 0.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29SEP27 0.55 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29SEP27 0.60 P 0.00 0.00 0.00 0.02 - 38 0 0 -
29SEP27 0.65 P 0.00 0.00 0.00 0.04 - 42 0 0 -
29SEP27 0.70 P 0.00 0.00 0.00 0.05 - 40 0 0 -
29SEP27 0.75 P 0.00 0.00 0.00 0.07 - 41 0 0 -
29SEP27 0.80 P 0.00 0.00 0.00 0.09 - 41 0 0 -
29SEP27 0.85 P 0.00 0.00 0.00 0.11 - 39 0 0 -
29SEP27 0.90 P 0.00 0.00 0.00 0.13 - 38 0 0 -
29SEP27 0.95 P 0.00 0.00 0.00 0.16 - 38 0 0 -
29SEP27 1.00 P 0.00 0.00 0.00 0.19 - 38 0 0 -
29SEP27 1.05 P 0.00 0.00 0.00 0.22 - 37 0 0 -
29SEP27 1.10 P 0.00 0.00 0.00 0.26 - 38 0 0 -
29SEP27 1.15 P 0.00 0.00 0.00 0.29 - 36 0 0 -
29SEP27 1.20 P 0.00 0.00 0.00 0.33 - 37 0 0 -
29SEP27 1.25 P 0.00 0.00 0.00 0.37 - 37 0 0 -
29SEP27 1.30 P 0.00 0.00 0.00 0.41 - 36 0 0 -
29SEP27 1.35 P 0.00 0.00 0.00 0.45 - 35 0 0 -
29SEP27 1.40 P 0.00 0.00 0.00 0.50 - 37 0 0 -
TOTAL PUT 0 572 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$ 3.035
29SEP26 1.85 C 0.00 0.00 0.00 1.22 +0.01 126 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.17 +0.01 120 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.12 +0.01 115 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.07 +0.01 109 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.97 +0.01 99 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.87 +0.01 89 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.76 0.00 71 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.66 0.00 62 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.56 0.00 53 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.46 0.00 45 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.36 0.00 36 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.26 -0.01 28 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.18 0.00 27 0 9 0
29SEP26 3.00 C 0.12 0.12 0.12 0.11 -0.02 25 4 42 +4
29SEP26 3.10 C 0.00 0.00 0.00 0.07 0.00 27 0 55 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 0.00 28 0 26 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 0.00 28 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 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 48 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.22 +0.01 85 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.17 +0.01 81 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.12 +0.01 77 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.07 +0.01 73 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.97 +0.01 66 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.87 +0.01 59 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.77 0.00 52 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.67 0.00 46 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.57 0.00 40 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.47 0.00 33 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.38 0.00 31 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 8 0
29OCT26 3.10 C 0.00 0.00 0.00 0.11 -0.01 27 0 13 0
29OCT26 3.20 C 0.07 0.07 0.07 0.07 -0.02 26 5 21 +5
29OCT26 3.30 C 0.00 0.00 0.00 0.05 -0.01 27 0 10 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 -0.01 27 0 10 0
29OCT26 3.50 C 0.03 0.03 0.03 0.02 -0.01 28 2 2 +2
29OCT26 3.60 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
27NOV26 1.95 C 0.00 0.00 0.00 1.13 +0.01 67 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.08 +0.01 63 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.98 +0.01 57 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.88 +0.01 51 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.78 +0.01 45 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.68 +0.01 40 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.58 0.00 34 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.49 0.00 32 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.40 0.00 29 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.19 -0.02 27 0 2 0
27NOV26 3.10 C 0.00 0.00 0.00 0.14 -0.03 26 0 3 0
27NOV26 3.20 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
27NOV26 3.40 C 0.06 0.06 0.06 0.05 -0.02 26 2 2 +2
27NOV26 3.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30DEC26 1.85 C 0.00 0.00 0.00 1.24 +0.02 65 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.19 +0.01 62 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.14 +0.01 59 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.09 +0.01 56 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.98 0.00 46 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.88 0.00 41 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.78 0.00 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.69 0.00 35 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.59 0.00 30 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.50 0.00 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.34 -0.01 26 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.28 0.00 27 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.22 0.00 27 0 10 0
30DEC26 3.10 C 0.18 0.18 0.18 0.17 -0.01 26 2 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.13 -0.01 26 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.10 -0.01 26 0 106 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 -0.01 26 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 0.00 27 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 0.00 27 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 25 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.24 0.00 45 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.20 0.00 46 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.14 0.00 40 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.10 +0.01 42 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.00 0.00 37 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.91 +0.01 36 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.81 0.00 32 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.72 0.00 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.63 0.00 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.55 0.00 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.34 -0.01 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.24 -0.01 26 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.19 -0.02 25 0 608 0
30MAR27 3.30 C 0.00 0.00 0.00 0.16 -0.02 26 0 403 0
30MAR27 3.40 C 0.00 0.00 0.00 0.13 -0.02 26 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.10 -0.02 25 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.08 -0.02 25 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 -0.01 26 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 -0.01 26 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 -0.01 23 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 25 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 1.26 +0.01 46 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.21 +0.01 43 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.16 +0.01 41 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.11 +0.01 39 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.02 0.00 38 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.92 0.00 34 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.83 0.00 32 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.74 -0.01 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.66 -0.01 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.58 -0.01 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.51 -0.02 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.44 -0.02 27 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.38 -0.02 27 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.33 -0.01 27 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.28 -0.02 27 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.24 -0.02 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.17 -0.01 27 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.14 -0.01 27 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.12 -0.01 27 0 15 0
29JUN27 3.70 C 0.10 0.10 0.10 0.10 -0.01 27 2 7 +2
29JUN27 3.80 C 0.00 0.00 0.00 0.08 -0.01 27 0 1 0
29JUN27 3.90 C 0.07 0.07 0.07 0.07 -0.01 27 2 10 +2
29JUN27 4.00 C 0.06 0.06 0.06 0.06 0.00 28 4 15 +4
29JUN27 4.10 C 0.00 0.00 0.00 0.05 0.00 28 0 29 0
29SEP27 2.20 C 0.00 0.00 0.00 0.93 - 33 0 0 -
29SEP27 2.30 C 0.00 0.00 0.00 0.84 - 31 0 0 -
29SEP27 2.40 C 0.00 0.00 0.00 0.76 - 31 0 0 -
29SEP27 2.50 C 0.00 0.00 0.00 0.68 - 30 0 0 -
29SEP27 2.60 C 0.00 0.00 0.00 0.60 - 28 0 0 -
29SEP27 2.70 C 0.00 0.00 0.00 0.54 - 29 0 0 -
29SEP27 2.80 C 0.00 0.00 0.00 0.47 - 28 0 0 -
29SEP27 2.90 C 0.00 0.00 0.00 0.42 - 28 0 0 -
29SEP27 3.00 C 0.00 0.00 0.00 0.37 - 28 0 0 -
29SEP27 3.10 C 0.00 0.00 0.00 0.32 - 28 0 0 -
29SEP27 3.20 C 0.00 0.00 0.00 0.28 - 28 0 0 -
29SEP27 3.30 C 0.00 0.00 0.00 0.24 - 27 0 0 -
29SEP27 3.40 C 0.00 0.00 0.00 0.21 - 27 0 0 -
29SEP27 3.50 C 0.00 0.00 0.00 0.18 - 27 0 0 -
29SEP27 3.60 C 0.00 0.00 0.00 0.16 - 28 0 0 -
29SEP27 3.70 C 0.00 0.00 0.00 0.13 - 27 0 0 -
29SEP27 3.80 C 0.00 0.00 0.00 0.12 - 28 0 0 -
29SEP27 3.90 C 0.00 0.00 0.00 0.10 - 27 0 0 -
29SEP27 4.00 C 0.00 0.00 0.00 0.09 - 28 0 0 -
TOTAL CALL 23 4,909 +21
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 85 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 69 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 131 0
29SEP26 2.80 P 0.02 0.02 0.02 0.02 0.00 29 13 14 -13
29SEP26 2.90 P 0.05 0.05 0.03 0.03 0.00 24 5 36 -5
29SEP26 3.00 P 0.06 0.06 0.06 0.06 0.00 23 24 60 +24
29SEP26 3.10 P 0.00 0.00 0.00 0.11 0.00 22 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.27 +0.01 22 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.37 +0.01 28 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.47 +0.01 33 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.57 +0.02 38 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.67 +0.02 43 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.77 +0.02 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.87 +0.02 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.97 +0.02 56 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.07 +0.02 60 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.17 +0.02 64 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.27 +0.02 68 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.37 +0.02 72 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.47 +0.02 75 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.57 +0.02 78 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29OCT26 2.70 P 0.03 0.03 0.03 0.02 0.00 26 2 35 -2
29OCT26 2.80 P 0.03 0.04 0.03 0.03 0.00 24 6 17 -1
29OCT26 2.90 P 0.06 0.06 0.06 0.06 0.00 25 6 12 +6
29OCT26 3.00 P 0.10 0.10 0.10 0.10 0.00 25 3 29 +3
29OCT26 3.10 P 0.00 0.00 0.00 0.15 0.00 24 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.21 0.00 23 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.29 0.00 24 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.47 0.00 25 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.57 +0.01 29 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.67 +0.01 32 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.77 +0.01 36 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.87 +0.01 39 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.97 - 42 0 0 -
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.02 0.00 26 0 5 0
27NOV26 2.70 P 0.00 0.00 0.00 0.03 -0.01 25 0 3 0
27NOV26 2.80 P 0.05 0.05 0.05 0.05 -0.02 24 2 10 +2
27NOV26 2.90 P 0.00 0.00 0.00 0.08 -0.02 24 0 10 0
27NOV26 3.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 19 0
27NOV26 3.10 P 0.00 0.00 0.00 0.18 0.00 25 0 1 0
27NOV26 3.20 P 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.39 -0.01 25 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.47 -0.02 22 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.57 -0.01 25 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.67 0.00 28 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.77 +0.01 31 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.87 +0.01 34 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.97 - 36 0 0 -
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 0.00 26 0 15 0
30DEC26 2.70 P 0.04 0.04 0.04 0.05 0.00 26 2 2 +2
30DEC26 2.80 P 0.00 0.00 0.00 0.07 -0.01 25 0 16 0
30DEC26 2.90 P 0.10 0.10 0.10 0.10 0.00 24 1 39 +1
30DEC26 3.00 P 0.14 0.14 0.14 0.15 0.00 25 1 25 +1
30DEC26 3.10 P 0.00 0.00 0.00 0.20 0.00 25 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.27 +0.01 26 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.33 0.00 25 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.41 +0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.48 -0.01 23 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.58 0.00 26 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.67 0.00 25 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.77 0.00 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.87 +0.01 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.97 +0.01 32 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.07 +0.01 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.17 +0.01 37 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.27 +0.01 39 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.37 +0.01 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.47 +0.01 43 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.57 +0.01 45 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 0.00 27 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.04 0.00 26 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.05 -0.01 24 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 +0.01 26 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.11 0.00 25 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.15 0.00 25 0 6 0
30MAR27 3.00 P 0.00 0.00 0.00 0.19 0.00 24 0 35 0
30MAR27 3.10 P 0.00 0.00 0.00 0.24 -0.01 24 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.30 -0.01 24 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.38 0.00 26 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.45 +0.01 26 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.52 -0.01 25 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.62 +0.01 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.70 +0.01 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.78 0.00 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.87 0.00 25 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.97 +0.01 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.07 +0.01 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.17 +0.01 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.27 +0.01 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.37 +0.01 34 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.47 +0.01 35 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.57 +0.01 37 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 0.00 26 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 26 0 3 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 0.00 26 0 1 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 0.00 25 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.11 0.00 26 0 11 0
29JUN27 2.70 P 0.00 0.00 0.00 0.15 0.00 26 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.19 +0.01 26 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.23 0.00 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.28 0.00 26 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.34 +0.01 26 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.40 +0.01 26 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.46 +0.01 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.53 +0.01 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.60 +0.01 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.68 +0.01 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.75 0.00 23 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.84 +0.01 23 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.92 0.00 22 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.01 0.00 22 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.10 0.00 21 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.05 - 27 0 0 -
29SEP27 2.30 P 0.00 0.00 0.00 0.07 - 27 0 0 -
29SEP27 2.40 P 0.00 0.00 0.00 0.08 - 26 0 0 -
29SEP27 2.50 P 0.00 0.00 0.00 0.11 - 26 0 0 -
29SEP27 2.60 P 0.00 0.00 0.00 0.14 - 26 0 0 -
29SEP27 2.70 P 0.00 0.00 0.00 0.18 - 26 0 0 -
29SEP27 2.80 P 0.00 0.00 0.00 0.22 - 26 0 0 -
29SEP27 2.90 P 0.00 0.00 0.00 0.27 - 26 0 0 -
29SEP27 3.00 P 0.00 0.00 0.00 0.32 - 26 0 0 -
29SEP27 3.10 P 0.00 0.00 0.00 0.37 - 26 0 0 -
29SEP27 3.20 P 0.00 0.00 0.00 0.43 - 26 0 0 -
29SEP27 3.30 P 0.00 0.00 0.00 0.50 - 26 0 0 -
29SEP27 3.40 P 0.00 0.00 0.00 0.56 - 25 0 0 -
29SEP27 3.50 P 0.00 0.00 0.00 0.63 - 25 0 0 -
29SEP27 3.60 P 0.00 0.00 0.00 0.71 - 25 0 0 -
29SEP27 3.70 P 0.00 0.00 0.00 0.78 - 24 0 0 -
29SEP27 3.80 P 0.00 0.00 0.00 0.86 - 24 0 0 -
29SEP27 3.90 P 0.00 0.00 0.00 0.94 - 23 0 0 -
29SEP27 4.00 P 0.00 0.00 0.00 1.03 - 23 0 0 -
TOTAL PUT 65 4,915 +18
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$ 22.820
29SEP26 15.50 C 0.00 0.00 0.00 7.38 -0.71 66 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.90 -0.70 67 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.39 -0.71 59 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.89 -0.72 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.42 -0.69 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.93 -0.68 52 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 4.48 -0.67 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.91 -0.71 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.52 -0.58 46 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 3.00 -0.63 39 0 71 0
29SEP26 21.00 C 0.00 0.00 0.00 2.18 -0.58 39 0 70 0
29SEP26 22.00 C 0.00 0.00 0.00 1.49 -0.49 39 0 118 0
29SEP26 23.00 C 0.84 1.05 0.84 0.97 -0.40 40 5 115 +3
29SEP26 24.00 C 0.54 0.60 0.47 0.59 -0.26 40 21 227 +14
29SEP26 25.00 C 0.34 0.36 0.26 0.33 -0.21 40 58 273 -3
29SEP26 26.00 C 0.17 0.20 0.15 0.17 -0.13 39 7 170 +2
29SEP26 27.00 C 0.09 0.09 0.09 0.09 -0.07 40 1 119 0
29SEP26 28.00 C 0.05 0.05 0.04 0.04 -0.04 39 8 196 0
29SEP26 29.00 C 0.03 0.03 0.03 0.02 -0.02 40 1 76 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 44 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 76 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 90 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 97 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 100 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 122 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 7.47 -0.68 57 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.99 -0.74 55 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.55 -0.70 57 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.06 -0.70 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.59 -0.69 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.09 -0.72 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.66 -0.69 47 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.20 -0.69 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.78 -0.66 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.32 -0.69 41 0 30 0
29OCT26 21.00 C 0.00 0.00 0.00 2.60 -0.52 41 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 1.99 -0.45 41 0 71 0
29OCT26 23.00 C 1.51 1.51 1.51 1.50 -0.32 41 15 40 -15
29OCT26 24.00 C 0.00 0.00 0.00 1.09 -0.28 41 0 158 0
29OCT26 25.00 C 0.79 0.79 0.79 0.77 -0.22 41 15 86 0
29OCT26 26.00 C 0.00 0.00 0.00 0.53 -0.20 41 0 38 0
29OCT26 27.00 C 0.33 0.33 0.33 0.36 -0.15 41 15 93 +15
29OCT26 28.00 C 0.27 0.27 0.27 0.24 -0.11 41 15 152 +1
29OCT26 29.00 C 0.00 0.00 0.00 0.15 -0.08 41 0 45 0
29OCT26 30.00 C 0.00 0.00 0.00 0.10 -0.05 41 0 83 0
29OCT26 31.00 C 0.10 0.10 0.10 0.06 -0.04 41 10 28 -10
29OCT26 32.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 6.63 -0.68 50 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.21 -0.65 50 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.72 -0.66 47 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.29 -0.64 46 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.84 -0.66 45 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.45 -0.61 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.97 -0.68 41 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 3.60 -0.67 41 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 2.95 -0.48 42 0 8 0
27NOV26 22.00 C 0.00 0.00 0.00 2.34 -0.45 41 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 1.88 -0.32 42 0 109 0
27NOV26 24.00 C 0.00 0.00 0.00 1.47 -0.29 42 0 159 0
27NOV26 25.00 C 0.00 0.00 0.00 1.13 -0.25 42 0 90 0
27NOV26 26.00 C 0.80 0.80 0.77 0.85 -0.23 42 30 90 +15
27NOV26 27.00 C 0.61 0.61 0.61 0.63 -0.20 41 15 61 +15
27NOV26 28.00 C 0.46 0.46 0.46 0.47 -0.15 42 15 31 +13
27NOV26 29.00 C 0.00 0.00 0.00 0.34 -0.12 41 0 61 0
27NOV26 30.00 C 0.30 0.30 0.30 0.24 -0.10 41 3 96 +3
27NOV26 31.00 C 0.00 0.00 0.00 0.17 -0.08 41 0 31 0
27NOV26 32.00 C 0.00 0.00 0.00 0.12 -0.06 41 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.69 -0.67 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.25 -0.64 50 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 6.77 -0.66 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.33 -0.65 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.92 -0.61 46 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 5.50 -0.60 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.10 -0.58 45 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 4.71 -0.58 44 0 4 0
30DEC26 19.50 C 4.13 4.13 4.13 4.31 -0.59 43 15 15 +15
30DEC26 20.00 C 0.00 0.00 0.00 3.96 -0.44 43 0 126 0
30DEC26 21.00 C 0.00 0.00 0.00 3.26 -0.45 41 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 2.71 -0.42 42 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 2.27 -0.29 43 0 61 0
30DEC26 24.00 C 0.00 0.00 0.00 1.82 -0.29 42 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.49 -0.27 42 0 9 0
30DEC26 26.00 C 0.00 0.00 0.00 1.19 -0.22 42 0 38 0
30DEC26 27.00 C 0.00 0.00 0.00 0.95 -0.20 42 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.75 -0.17 42 0 7 0
30DEC26 29.00 C 0.00 0.00 0.00 0.58 -0.14 42 0 16 0
30DEC26 30.00 C 0.00 0.00 0.00 0.45 -0.12 42 0 74 0
30DEC26 31.00 C 0.00 0.00 0.00 0.35 -0.09 42 0 152 0
30DEC26 32.00 C 0.00 0.00 0.00 0.27 -0.07 42 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.21 -0.06 42 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 -0.04 42 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.12 -0.04 42 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 7.99 -0.68 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.54 -0.70 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.14 -0.66 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.74 -0.65 44 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.35 -0.65 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.97 -0.63 43 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 5.62 -0.61 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.27 -0.58 43 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 4.96 -0.54 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.64 -0.52 43 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 4.02 -0.48 42 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 3.50 -0.40 42 0 8 0
30MAR27 23.00 C 2.97 2.97 2.97 3.04 -0.36 42 1 46 +1
30MAR27 24.00 C 0.00 0.00 0.00 2.64 -0.32 42 0 122 0
30MAR27 25.00 C 0.00 0.00 0.00 2.29 -0.29 43 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 1.96 -0.28 43 0 20 0
30MAR27 27.00 C 0.00 0.00 0.00 1.68 -0.26 43 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 1.43 -0.23 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.21 -0.21 42 0 15 0
30MAR27 30.00 C 0.96 0.96 0.96 1.03 -0.18 42 1 1 +1
30MAR27 31.00 C 0.00 0.00 0.00 0.87 -0.16 42 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.73 -0.14 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.62 -0.12 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.52 -0.11 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.44 -0.09 42 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.37 -0.08 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.31 -0.07 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.26 -0.06 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.22 -0.05 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.18 -0.05 42 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.15 -0.04 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.11 -0.03 42 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.18 -0.68 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.76 -0.67 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.34 -0.67 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.95 -0.65 49 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 6.56 -0.65 48 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 6.19 -0.63 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.84 -0.62 48 0 0 0
29JUN27 19.00 C 5.40 5.40 5.40 5.49 -0.62 47 15 15 +15
29JUN27 19.50 C 5.20 5.20 5.20 5.17 -0.59 47 15 15 +15
29JUN27 20.00 C 5.08 5.08 5.08 4.86 -0.59 47 15 30 +15
29JUN27 21.00 C 0.00 0.00 0.00 4.28 -0.55 46 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 3.76 -0.52 46 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 3.29 -0.50 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.88 -0.46 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.51 -0.43 45 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 2.18 -0.41 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.90 -0.37 45 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 1.65 -0.34 45 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 1.43 -0.31 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.24 -0.29 44 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 1.07 -0.27 44 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.91 -0.25 44 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.80 -0.22 44 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.70 -0.16 44 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.60 -0.16 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.52 -0.16 44 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.46 -0.13 44 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.39 -0.13 44 0 23 0
29SEP27 17.00 C 0.00 0.00 0.00 7.03 - 49 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 6.66 - 49 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 6.29 - 48 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 5.96 - 47 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 5.63 - 47 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 5.32 - 47 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 5.03 - 47 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 4.47 - 46 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 3.98 - 46 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 3.54 - 46 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 3.14 - 45 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 2.80 - 45 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 2.48 - 45 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 2.20 - 45 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 1.96 - 45 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 1.74 - 45 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 1.55 - 45 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 1.39 - 45 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 1.23 - 45 0 0 -
TOTAL CALL 296 14,501 +115
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 41 0
29SEP26 18.00 P 0.04 0.04 0.04 0.02 +0.01 42 1 68 +1
29SEP26 18.50 P 0.05 0.05 0.05 0.03 +0.01 40 7 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 103 0
29SEP26 19.50 P 0.14 0.14 0.12 0.08 +0.03 39 3 164 0
29SEP26 20.00 P 0.17 0.18 0.17 0.14 +0.06 40 2 166 +2
29SEP26 21.00 P 0.34 0.39 0.30 0.32 +0.11 39 101 265 +101
29SEP26 22.00 P 0.57 0.75 0.57 0.60 +0.16 38 83 447 +11
29SEP26 23.00 P 1.16 1.28 1.10 1.07 +0.27 38 11 187 +8
29SEP26 24.00 P 1.74 1.74 1.74 1.65 +0.33 37 1 592 +1
29SEP26 25.00 P 2.60 2.60 2.50 2.45 +0.45 39 2 100 0
29SEP26 26.00 P 0.00 0.00 0.00 3.30 +0.56 39 0 57 0
29SEP26 27.00 P 0.00 0.00 0.00 4.23 +0.63 39 0 68 0
29SEP26 28.00 P 0.00 0.00 0.00 5.21 +0.67 43 0 7 0
29SEP26 29.00 P 0.00 0.00 0.00 6.18 +0.67 0 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 7.18 +0.68 0 2 2 -14
29SEP26 31.00 P 0.00 0.00 0.00 8.18 +0.68 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.18 +0.68 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.18 +0.68 0 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 11.25 +0.75 82 0 54 0
29SEP26 35.00 P 12.32 12.59 12.30 12.18 +0.68 0 17 37 0
29SEP26 36.00 P 0.00 0.00 0.00 13.18 +0.68 0 0 9 0
29SEP26 37.00 P 14.30 14.59 14.30 14.18 +0.68 0 16 15 0
29SEP26 38.00 P 0.00 0.00 0.00 15.18 +0.68 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.18 +0.68 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.18 +0.68 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.18 +0.68 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.18 +0.68 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.18 +0.68 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.18 +0.68 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.18 +0.68 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.18 +0.68 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.18 +0.68 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.18 +0.68 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.18 +0.68 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.18 +0.68 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.68 +0.68 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.18 +0.68 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.68 +0.68 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.18 +0.68 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 +0.01 42 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 20 0
29OCT26 17.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 1 0
29OCT26 17.50 P 0.00 0.00 0.00 0.07 +0.02 41 0 11 0
29OCT26 18.00 P 0.00 0.00 0.00 0.11 +0.03 41 0 63 0
29OCT26 18.50 P 0.18 0.18 0.17 0.16 +0.05 41 5 5 +3
29OCT26 19.00 P 0.00 0.00 0.00 0.23 +0.07 41 0 96 0
29OCT26 19.50 P 0.32 0.32 0.32 0.31 +0.08 41 1 35 +1
29OCT26 20.00 P 0.00 0.00 0.00 0.40 +0.09 41 0 52 0
29OCT26 21.00 P 0.74 0.74 0.74 0.66 +0.14 40 2 72 +2
29OCT26 22.00 P 1.12 1.14 1.03 1.04 +0.21 40 73 263 +54
29OCT26 23.00 P 1.50 1.50 1.50 1.52 +0.27 40 6 278 -4
29OCT26 24.00 P 0.00 0.00 0.00 2.12 +0.33 40 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 2.83 +0.43 41 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 3.60 +0.50 41 0 32 0
29OCT26 27.00 P 0.00 0.00 0.00 4.42 +0.47 40 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.32 +0.63 40 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 6.25 +0.68 41 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.21 +0.64 41 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.19 +0.67 42 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.18 +0.68 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.18 +0.68 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.25 +0.75 60 0 0 0
27NOV26 16.50 P 0.14 0.14 0.14 0.09 +0.02 41 1 17 0
27NOV26 17.00 P 0.00 0.00 0.00 0.13 +0.03 42 0 1 0
27NOV26 17.50 P 0.23 0.23 0.23 0.18 +0.05 42 1 1 +1
27NOV26 18.00 P 0.00 0.00 0.00 0.24 +0.06 41 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.32 +0.08 42 0 1 0
27NOV26 19.00 P 0.46 0.46 0.46 0.41 +0.09 41 1 19 +1
27NOV26 19.50 P 0.00 0.00 0.00 0.52 +0.10 41 0 19 0
27NOV26 20.00 P 0.00 0.00 0.00 0.64 +0.11 41 0 30 0
27NOV26 21.00 P 1.06 1.06 1.00 0.95 +0.16 41 32 47 +15
27NOV26 22.00 P 1.42 1.42 1.42 1.36 +0.21 41 2 62 +2
27NOV26 23.00 P 0.00 0.00 0.00 1.84 +0.25 40 0 31 0
27NOV26 24.00 P 2.59 2.59 2.46 2.45 +0.32 41 30 122 0
27NOV26 25.00 P 0.00 0.00 0.00 3.12 +0.38 41 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 3.86 +0.45 41 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 4.61 +0.49 40 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 5.45 +0.53 40 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 6.36 +0.60 40 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.27 +0.61 40 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.21 +0.66 39 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.20 +0.64 41 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.19 +0.67 42 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.25 +0.75 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.10 +0.03 42 0 5 0
30DEC26 16.00 P 0.17 0.17 0.17 0.14 +0.04 42 2 4 +2
30DEC26 16.50 P 0.00 0.00 0.00 0.19 +0.05 42 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.24 +0.05 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.31 +0.07 42 0 27 0
30DEC26 18.00 P 0.00 0.00 0.00 0.40 +0.08 42 0 31 0
30DEC26 18.50 P 0.00 0.00 0.00 0.50 +0.10 42 0 17 0
30DEC26 19.00 P 0.61 0.61 0.61 0.60 +0.10 41 2 23 +2
30DEC26 19.50 P 0.00 0.00 0.00 0.72 +0.11 41 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 0.87 +0.13 41 0 141 0
30DEC26 21.00 P 0.00 0.00 0.00 1.22 +0.18 41 0 367 0
30DEC26 22.00 P 0.00 0.00 0.00 1.64 +0.22 41 0 360 0
30DEC26 23.00 P 2.29 2.29 2.29 2.15 +0.26 41 15 60 +15
30DEC26 24.00 P 0.00 0.00 0.00 2.73 +0.30 41 0 196 0
30DEC26 25.00 P 0.00 0.00 0.00 3.40 +0.35 41 0 47 0
30DEC26 26.00 P 0.00 0.00 0.00 4.07 +0.34 40 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.84 +0.37 40 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 5.71 +0.46 42 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 6.47 +0.50 39 2 16 +2
30DEC26 30.00 P 0.00 0.00 0.00 7.36 +0.54 39 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 8.27 +0.56 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.22 +0.60 38 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 10.23 +0.69 41 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 11.25 +0.70 45 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 12.19 +0.67 43 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 13.18 +0.68 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 14.18 +0.68 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.18 +0.68 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.18 +0.68 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.18 +0.68 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.18 +0.68 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.18 +0.68 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.18 +0.68 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.18 +0.68 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.18 +0.68 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.18 +0.68 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.18 +0.68 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.18 +0.68 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.18 +0.68 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.30 +0.05 42 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.38 +0.07 42 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.46 +0.07 42 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.54 +0.06 41 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.65 +0.07 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.81 +0.13 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.94 +0.13 42 0 17 0
30MAR27 19.00 P 1.11 1.11 1.11 1.09 +0.15 42 1 47 0
30MAR27 19.50 P 0.00 0.00 0.00 1.24 +0.15 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.42 +0.17 42 0 16 0
30MAR27 21.00 P 0.00 0.00 0.00 1.82 +0.21 41 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 2.29 +0.26 41 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 2.82 +0.30 42 0 72 0
30MAR27 24.00 P 0.00 0.00 0.00 3.41 +0.34 42 0 606 0
30MAR27 25.00 P 0.00 0.00 0.00 4.02 +0.34 41 0 40 0
30MAR27 26.00 P 0.00 0.00 0.00 4.75 +0.40 42 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 5.48 +0.43 42 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.26 +0.51 43 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 7.06 +0.54 43 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 7.84 +0.51 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.65 +0.50 41 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 9.54 +0.54 42 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 10.45 +0.57 42 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 11.36 +0.54 42 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 12.30 +0.58 42 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 13.25 +0.66 42 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 14.21 +0.68 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.20 +0.66 42 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 16.18 +0.66 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 17.18 +0.68 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.18 +0.68 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 19.18 +0.68 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 20.18 +0.68 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 21.18 +0.68 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.18 +0.68 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.18 +0.68 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 24.18 +0.68 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 25.18 +0.68 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.18 +0.68 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.96 +0.09 44 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.10 +0.09 44 0 23 0
29JUN27 16.50 P 0.00 0.00 0.00 1.26 +0.10 43 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.43 +0.10 43 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.62 +0.12 43 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.83 +0.14 43 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.04 +0.14 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.27 +0.16 43 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.51 +0.17 43 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 2.76 +0.18 43 0 7 0
29JUN27 21.00 P 0.00 0.00 0.00 3.31 +0.23 43 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 3.88 +0.23 42 0 26 0
29JUN27 23.00 P 4.48 4.48 4.48 4.52 +0.28 42 15 38 0
29JUN27 24.00 P 0.00 0.00 0.00 5.17 +0.29 42 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 5.87 +0.32 41 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 6.59 +0.35 41 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 7.35 +0.39 41 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 8.11 +0.39 40 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.92 +0.43 39 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.73 +0.44 38 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 10.56 +0.46 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.41 +0.48 36 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 12.27 +0.50 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.14 +0.51 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.02 +0.53 26 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.91 +0.54 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.81 +0.55 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.72 +0.57 0 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.78 - 44 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 1.99 - 43 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 2.20 - 43 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 2.42 - 43 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 2.67 - 43 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 2.92 - 43 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 3.17 - 43 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 3.73 - 43 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 4.31 - 43 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 4.94 - 43 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 5.59 - 42 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 6.28 - 42 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 6.99 - 42 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 7.72 - 41 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 8.49 - 41 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 9.26 - 40 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 10.06 - 40 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 10.88 - 39 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 11.70 - 38 0 0 -
TOTAL PUT 437 8,342 +206
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$ 79.250
04SEP26 59.00 C 0.00 0.00 0.00 20.54 -0.06 173 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 19.34 -0.25 130 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 18.34 -0.26 123 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 17.34 -0.26 116 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 16.54 -0.05 141 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 15.55 -0.05 134 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 14.27 -0.17 0 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 13.27 -0.17 0 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 12.27 -0.17 0 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 11.27 -0.17 0 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 10.27 -0.17 0 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 9.27 -0.17 0 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 8.27 -0.17 0 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 7.27 -0.17 0 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 6.27 -0.17 0 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 5.27 -0.17 0 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 4.27 -0.17 0 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 3.28 -0.17 17 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 2.28 -0.18 12 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 1.34 -0.16 13 0 30 0
04SEP26 79.00 C 0.51 0.77 0.51 0.57 -0.18 12 124 75 +22
04SEP26 80.00 C 0.16 0.29 0.16 0.18 -0.15 13 542 595 +500
04SEP26 81.00 C 0.05 0.05 0.05 0.05 -0.09 15 10 194 0
04SEP26 82.00 C 0.00 0.00 0.00 0.01 -0.04 15 0 177 0
04SEP26 83.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 151 0
04SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
04SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 20.57 - 104 0 0 -
11SEP26 60.00 C 0.00 0.00 0.00 19.60 - 101 0 0 -
11SEP26 61.00 C 0.00 0.00 0.00 18.60 - 96 0 0 -
11SEP26 62.00 C 0.00 0.00 0.00 17.60 - 91 0 0 -
11SEP26 63.00 C 0.00 0.00 0.00 16.58 - 85 0 0 -
11SEP26 64.00 C 0.00 0.00 0.00 15.58 - 80 0 0 -
11SEP26 65.00 C 0.00 0.00 0.00 14.31 - 39 0 0 -
11SEP26 66.00 C 0.00 0.00 0.00 13.31 - 35 0 0 -
11SEP26 67.00 C 0.00 0.00 0.00 12.31 - 30 0 0 -
11SEP26 68.00 C 0.00 0.00 0.00 11.31 - 0 0 0 -
11SEP26 69.00 C 0.00 0.00 0.00 10.31 - 0 0 0 -
11SEP26 70.00 C 0.00 0.00 0.00 9.31 - 0 0 0 -
11SEP26 71.00 C 0.00 0.00 0.00 8.31 - 0 0 0 -
11SEP26 72.00 C 0.00 0.00 0.00 7.31 - 0 0 0 -
11SEP26 73.00 C 0.00 0.00 0.00 6.32 - 19 0 0 -
11SEP26 74.00 C 0.00 0.00 0.00 5.32 - 16 0 0 -
11SEP26 75.00 C 0.00 0.00 0.00 4.32 - 13 0 0 -
11SEP26 76.00 C 0.00 0.00 0.00 3.34 - 13 0 0 -
11SEP26 77.00 C 0.00 0.00 0.00 2.39 - 12 0 0 -
11SEP26 78.00 C 0.00 0.00 0.00 1.52 - 12 0 0 -
11SEP26 79.00 C 0.00 0.00 0.00 0.83 - 12 0 0 -
11SEP26 80.00 C 0.36 0.52 0.36 0.39 - 12 24 15 -
11SEP26 81.00 C 0.14 0.20 0.14 0.16 - 12 11 11 -
11SEP26 82.00 C 0.00 0.00 0.00 0.06 - 13 0 0 -
11SEP26 83.00 C 0.00 0.00 0.00 0.03 - 14 0 0 -
11SEP26 84.00 C 0.00 0.00 0.00 0.01 - 14 0 0 -
11SEP26 85.00 C 0.00 0.00 0.00 0.01 - 17 0 0 -
11SEP26 86.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
11SEP26 87.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
11SEP26 88.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
11SEP26 89.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
11SEP26 90.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
11SEP26 91.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
11SEP26 92.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
11SEP26 93.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
11SEP26 94.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
11SEP26 95.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
11SEP26 96.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
11SEP26 97.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
11SEP26 98.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
11SEP26 99.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
29SEP26 32.00 C 0.00 0.00 0.00 47.61 -0.05 172 0 21 0
29SEP26 33.00 C 0.00 0.00 0.00 46.53 -0.17 157 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 45.63 -0.07 163 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.61 -0.10 156 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.61 -0.10 151 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.53 -0.18 138 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 41.61 -0.10 141 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.53 -0.18 128 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.62 -0.10 133 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.56 -0.16 123 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.65 -0.07 126 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.62 -0.11 120 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.63 -0.10 116 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 34.63 -0.10 112 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 33.63 -0.10 108 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.63 -0.10 104 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.64 -0.10 101 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.64 +0.04 97 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.64 +0.04 94 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.08 -0.17 81 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.67 -0.08 78 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.16 -0.05 69 0 0 0
29SEP26 60.00 C 19.55 19.55 19.55 19.60 -0.13 58 2 3 0
29SEP26 62.50 C 0.00 0.00 0.00 17.17 +0.01 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.61 +0.04 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.91 -0.16 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.41 -0.17 0 0 60 0
29SEP26 72.50 C 0.00 0.00 0.00 6.93 -0.16 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.50 -0.16 13 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.32 -0.11 12 0 71 0
29SEP26 80.00 C 0.76 0.90 0.72 0.81 -0.10 11 387 886 +278
29SEP26 82.50 C 0.21 0.24 0.19 0.20 -0.08 12 500 4,425 +436
29SEP26 85.00 C 0.07 0.07 0.05 0.05 -0.03 13 13 6,452 0
29SEP26 87.50 C 0.03 0.03 0.02 0.01 -0.02 14 81 3,860 +37
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 18 15 4,523 -15
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 1,765 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 435 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 169 0
29SEP26 107.50 C 0.01 0.01 0.01 0.01 0.00 39 10 38 -10
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 47.61 -0.15 115 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.61 -0.18 111 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.63 -0.16 108 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.69 -0.11 109 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.62 -0.18 100 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.62 -0.19 97 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.71 -0.10 100 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.63 -0.19 91 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.71 -0.11 93 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.72 -0.11 90 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.65 -0.18 83 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.65 -0.19 80 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.68 -0.16 78 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.67 -0.18 75 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.68 -0.17 73 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.68 -0.18 70 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.67 -0.19 67 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.76 -0.10 69 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.68 -0.19 62 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.19 -0.19 56 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.71 -0.19 51 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.22 -0.19 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.73 -0.19 40 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.25 -0.19 36 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.61 -0.11 24 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.08 -0.16 16 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 9.61 -0.16 15 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 7.19 -0.15 14 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 4.89 -0.15 13 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 2.88 -0.10 12 0 169 0
29OCT26 80.00 C 1.32 1.45 1.32 1.36 -0.14 12 3 124 +3
29OCT26 82.50 C 0.58 0.70 0.58 0.62 -0.05 12 120 748 +57
29OCT26 85.00 C 0.25 0.27 0.24 0.26 -0.01 13 205 1,813 +157
29OCT26 87.50 C 0.00 0.00 0.00 0.12 +0.02 14 0 583 0
29OCT26 90.00 C 0.00 0.00 0.00 0.05 +0.01 15 0 435 0
29OCT26 92.50 C 0.00 0.00 0.00 0.03 +0.02 17 0 100 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 40 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
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
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 0 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 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 47.69 -0.17 94 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.76 -0.11 95 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.69 -0.19 88 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.78 -0.10 90 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.78 -0.11 87 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.73 -0.17 81 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.80 -0.10 82 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.80 -0.11 79 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.81 -0.11 76 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.76 -0.17 71 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.83 -0.10 72 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.75 -0.19 65 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.84 -0.11 67 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.86 -0.10 65 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.70 -0.26 55 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.78 -0.19 57 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.87 -0.11 59 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.88 -0.10 57 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.88 -0.11 54 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 27.34 -0.17 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.86 -0.17 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.29 -0.26 35 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.88 -0.19 34 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 17.48 -0.11 32 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.92 +0.04 26 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 12.24 -0.17 14 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.80 -0.16 14 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 7.44 -0.16 13 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 5.24 -0.15 13 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 3.34 -0.08 12 0 329 0
27NOV26 80.00 C 0.00 0.00 0.00 1.90 -0.07 12 0 90 0
27NOV26 82.50 C 0.91 1.08 0.91 0.99 -0.05 13 93 702 +44
27NOV26 85.00 C 0.47 0.53 0.46 0.47 -0.06 13 19 340 +7
27NOV26 87.50 C 0.22 0.24 0.22 0.24 -0.02 14 10 275 -1
27NOV26 90.00 C 0.00 0.00 0.00 0.11 -0.02 14 0 205 0
27NOV26 92.50 C 0.00 0.00 0.00 0.06 0.00 15 0 453 0
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 0.00 17 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 19 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 22 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 25 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 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 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 47.86 -0.11 85 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.88 -0.11 83 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.88 -0.11 80 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.90 -0.10 78 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.91 -0.10 76 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.91 -0.11 73 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.93 -0.10 71 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.93 -0.11 69 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.94 -0.12 66 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.96 -0.10 65 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.96 -0.11 62 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.98 -0.10 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.98 -0.11 58 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.99 -0.11 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 34.00 -0.13 54 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 33.01 -0.13 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.03 -0.11 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.04 -0.10 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.05 -0.11 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.58 -0.11 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.11 -0.10 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.64 -0.10 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.16 -0.12 32 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.68 -0.11 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.92 -0.13 16 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.44 -0.15 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.04 -0.14 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.74 -0.13 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.62 -0.14 13 0 4 0
30DEC26 77.50 C 3.85 3.85 3.85 3.84 -0.06 13 30 188 +27
30DEC26 80.00 C 2.28 2.45 2.28 2.39 -0.07 13 20 2,065 +4
30DEC26 82.50 C 1.41 1.41 1.41 1.39 -0.09 13 2 5,570 +2
30DEC26 85.00 C 0.78 0.80 0.78 0.78 -0.08 13 5 7,339 0
30DEC26 87.50 C 0.00 0.00 0.00 0.42 -0.06 13 0 4,179 0
30DEC26 90.00 C 0.28 0.28 0.28 0.21 -0.06 13 1 4,195 0
30DEC26 92.50 C 0.18 0.18 0.18 0.11 -0.03 14 11 990 0
30DEC26 95.00 C 0.10 0.10 0.10 0.05 -0.03 14 16 951 +16
30DEC26 97.50 C 0.00 0.00 0.00 0.03 -0.01 15 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 0.00 15 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 20 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 21 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 26 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 35 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 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 48.16 +0.01 68 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 47.24 -0.05 67 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 46.20 -0.11 64 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 45.27 -0.05 63 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 44.26 -0.08 61 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 43.28 -0.08 59 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 42.30 -0.08 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 41.34 -0.06 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.34 -0.08 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 39.35 -0.09 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.40 -0.06 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.39 -0.08 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.41 -0.08 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.46 -0.05 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.48 -0.05 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.47 -0.08 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.48 -0.09 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.48 -0.11 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.51 -0.10 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.05 -0.11 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.60 -0.10 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.14 -0.10 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.69 -0.11 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.28 -0.05 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.69 -0.24 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.01 -0.17 13 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.71 -0.17 13 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.54 -0.18 13 0 32 0
30MAR27 75.00 C 0.00 0.00 0.00 6.57 -0.12 13 0 30 0
30MAR27 77.50 C 0.00 0.00 0.00 4.95 -0.06 13 0 2,921 0
30MAR27 80.00 C 0.00 0.00 0.00 3.49 -0.12 13 0 628 0
30MAR27 82.50 C 0.00 0.00 0.00 2.41 -0.07 13 0 818 0
30MAR27 85.00 C 0.00 0.00 0.00 1.61 -0.08 13 0 1,315 0
30MAR27 87.50 C 0.00 0.00 0.00 1.05 -0.08 13 0 560 0
30MAR27 90.00 C 0.72 0.72 0.72 0.67 -0.05 13 1 1,177 0
30MAR27 92.50 C 0.00 0.00 0.00 0.42 -0.03 14 0 731 0
30MAR27 95.00 C 0.00 0.00 0.00 0.26 -0.02 14 0 491 0
30MAR27 97.50 C 0.00 0.00 0.00 0.16 -0.01 14 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.10 0.00 14 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.06 0.00 14 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.02 0.00 16 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 21 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 24 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 26 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 28 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 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 48.43 -0.07 66 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 47.46 -0.07 64 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 46.48 -0.07 62 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 45.51 -0.07 60 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 44.54 -0.07 58 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 43.57 -0.06 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 42.58 -0.07 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.61 -0.07 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 40.65 -0.06 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 39.68 -0.05 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.63 -0.12 47 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.71 -0.07 47 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.76 -0.05 46 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.76 -0.07 44 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.80 -0.05 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.81 -0.07 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.82 -0.08 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.85 -0.07 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.87 -0.08 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 28.42 -0.08 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.01 -0.06 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.51 -0.13 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.15 -0.09 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.66 -0.18 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.23 -0.18 20 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.81 -0.04 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.18 -0.19 13 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.06 -0.21 13 0 0 0
29JUN27 75.00 C 7.15 7.50 7.14 7.30 -0.07 14 930 1,951 +930
29JUN27 77.50 C 5.51 5.70 5.51 5.57 -0.12 13 210 241 +31
29JUN27 80.00 C 4.33 4.33 4.33 4.08 -0.24 13 2 527 0
29JUN27 82.50 C 3.21 3.21 3.18 2.98 -0.12 13 24 1,758 +23
29JUN27 85.00 C 2.27 2.37 2.27 2.13 -0.13 13 91 3,097 -89
29JUN27 87.50 C 1.73 1.73 1.73 1.49 -0.14 13 30 544 0
29JUN27 90.00 C 1.25 1.28 1.19 1.03 -0.13 14 153 494 +141
29JUN27 92.50 C 0.00 0.00 0.00 0.71 -0.12 14 0 341 0
29JUN27 95.00 C 0.68 0.68 0.67 0.48 -0.12 14 7 448 0
29JUN27 97.50 C 0.00 0.00 0.00 0.33 -0.10 14 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.23 -0.08 14 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.16 -0.06 15 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.11 -0.05 15 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.07 -0.05 15 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.05 -0.04 15 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.04 -0.03 16 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.03 -0.03 16 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 0.02 -0.02 16 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 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 21 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 24 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 25 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 26 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 48.44 - 61 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 47.46 - 59 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 46.48 - 57 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 45.51 - 56 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 44.54 - 54 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 43.57 - 52 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 42.59 - 51 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 41.61 - 49 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 40.65 - 48 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 39.68 - 47 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 38.69 - 45 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 37.71 - 43 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 36.76 - 43 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 35.77 - 41 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 34.80 - 40 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 33.81 - 38 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 32.84 - 37 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 31.86 - 36 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 30.89 - 35 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 28.45 - 32 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 26.01 - 29 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 23.57 - 26 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 21.17 - 24 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 18.70 - 21 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 16.25 - 19 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 13.81 - 16 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 11.59 - 15 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 9.46 - 14 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 7.35 - 13 0 0 -
29SEP27 77.50 C 5.66 5.80 5.66 5.85 - 13 8 8 -
29SEP27 80.00 C 4.29 4.42 4.29 4.61 - 14 7 7 -
29SEP27 82.50 C 0.00 0.00 0.00 3.59 - 14 0 0 -
29SEP27 85.00 C 2.60 2.60 2.60 2.82 - 15 2 2 -
29SEP27 87.50 C 1.88 1.88 1.88 2.21 - 15 2 2 -
29SEP27 90.00 C 0.00 0.00 0.00 1.75 - 15 0 0 -
29SEP27 92.50 C 0.00 0.00 0.00 1.40 - 16 0 0 -
29SEP27 95.00 C 0.00 0.00 0.00 1.11 - 16 0 0 -
29SEP27 97.50 C 0.00 0.00 0.00 0.90 - 17 0 0 -
29SEP27 100.00 C 0.00 0.00 0.00 0.73 - 17 0 0 -
29SEP27 102.50 C 0.00 0.00 0.00 0.60 - 17 0 0 -
29SEP27 105.00 C 0.00 0.00 0.00 0.49 - 18 0 0 -
29SEP27 107.50 C 0.00 0.00 0.00 0.41 - 18 0 0 -
29SEP27 110.00 C 0.00 0.00 0.00 0.34 - 18 0 0 -
29SEP27 112.50 C 0.00 0.00 0.00 0.29 - 19 0 0 -
29SEP27 115.00 C 0.00 0.00 0.00 0.25 - 19 0 0 -
29SEP27 117.50 C 0.00 0.00 0.00 0.21 - 20 0 0 -
29SEP27 120.00 C 0.00 0.00 0.00 0.19 - 20 0 0 -
29SEP27 122.50 C 0.00 0.00 0.00 0.16 - 20 0 0 -
29SEP27 125.00 C 0.00 0.00 0.00 0.15 - 21 0 0 -
29SEP27 127.50 C 0.00 0.00 0.00 0.14 - 21 0 0 -
29SEP27 130.00 C 0.00 0.00 0.00 0.12 - 22 0 0 -
29SEP27 132.50 C 0.00 0.00 0.00 0.11 - 22 0 0 -
29SEP27 135.00 C 0.00 0.00 0.00 0.10 - 23 0 0 -
29SEP27 137.50 C 0.00 0.00 0.00 0.09 - 23 0 0 -
29SEP27 140.00 C 0.00 0.00 0.00 0.08 - 23 0 0 -
29SEP27 142.50 C 0.00 0.00 0.00 0.07 - 23 0 0 -
29SEP27 145.00 C 0.00 0.00 0.00 0.06 - 23 0 0 -
29SEP27 147.50 C 0.00 0.00 0.00 0.05 - 24 0 0 -
29SEP27 150.00 C 0.00 0.00 0.00 0.04 - 23 0 0 -
29SEP27 152.50 C 0.00 0.00 0.00 0.03 - 23 0 0 -
29SEP27 155.00 C 0.00 0.00 0.00 0.02 - 23 0 0 -
TOTAL CALL 3,721 79,287 +2,600
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 0.01 -0.02 14 0 28 0
04SEP26 78.00 P 0.12 0.12 0.05 0.06 -0.04 12 30 300 0
04SEP26 79.00 P 0.45 0.45 0.20 0.27 -0.05 11 268 396 -50
04SEP26 80.00 P 1.02 1.02 0.65 0.87 0.00 12 153 482 +81
04SEP26 81.00 P 0.00 0.00 0.00 1.77 +0.07 13 0 176 0
04SEP26 82.00 P 0.00 0.00 0.00 2.75 +0.12 0 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 3.75 +0.04 0 0 6 0
04SEP26 84.00 P 0.00 0.00 0.00 4.75 +0.15 0 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 5.75 +0.15 0 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 6.75 +0.15 0 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 7.75 +0.15 0 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 8.75 +0.15 0 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 9.75 +0.15 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 10.75 +0.15 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 11.75 +0.15 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 12.75 +0.15 0 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 13.75 +0.15 0 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 14.75 +0.15 0 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 15.75 +0.15 0 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 16.75 +0.15 0 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 17.75 +0.15 0 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 18.75 +0.15 0 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 19.75 +0.15 0 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 20.75 +0.15 0 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 21.75 +0.15 0 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 22.75 +0.15 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 23.75 +0.15 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
11SEP26 60.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
11SEP26 61.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
11SEP26 62.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
11SEP26 63.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
11SEP26 64.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
11SEP26 65.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
11SEP26 66.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
11SEP26 67.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
11SEP26 68.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
11SEP26 69.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
11SEP26 70.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
11SEP26 71.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
11SEP26 72.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
11SEP26 73.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
11SEP26 74.00 P 0.00 0.00 0.00 0.01 - 17 0 0 -
11SEP26 75.00 P 0.00 0.00 0.00 0.01 - 14 0 0 -
11SEP26 76.00 P 0.02 0.02 0.02 0.03 - 14 40 40 -
11SEP26 77.00 P 0.00 0.00 0.00 0.07 - 12 0 0 -
11SEP26 78.00 P 0.18 0.18 0.18 0.20 - 12 10 10 -
11SEP26 79.00 P 0.62 0.62 0.40 0.47 - 11 109 85 -
11SEP26 80.00 P 0.00 0.00 0.00 1.04 - 11 0 0 -
11SEP26 81.00 P 0.00 0.00 0.00 1.80 - 10 0 0 -
11SEP26 82.00 P 0.00 0.00 0.00 2.77 - 13 0 0 -
11SEP26 83.00 P 0.00 0.00 0.00 3.75 - 0 0 0 -
11SEP26 84.00 P 0.00 0.00 0.00 4.75 - 0 0 0 -
11SEP26 85.00 P 0.00 0.00 0.00 5.75 - 0 0 0 -
11SEP26 86.00 P 0.00 0.00 0.00 6.75 - 0 0 0 -
11SEP26 87.00 P 0.00 0.00 0.00 7.75 - 0 0 0 -
11SEP26 88.00 P 0.00 0.00 0.00 8.75 - 0 0 0 -
11SEP26 89.00 P 0.00 0.00 0.00 9.75 - 0 0 0 -
11SEP26 90.00 P 0.00 0.00 0.00 10.75 - 0 0 0 -
11SEP26 91.00 P 0.00 0.00 0.00 11.75 - 0 0 0 -
11SEP26 92.00 P 0.00 0.00 0.00 12.75 - 0 0 0 -
11SEP26 93.00 P 0.00 0.00 0.00 13.75 - 0 0 0 -
11SEP26 94.00 P 0.00 0.00 0.00 14.75 - 0 0 0 -
11SEP26 95.00 P 0.00 0.00 0.00 15.75 - 0 0 0 -
11SEP26 96.00 P 0.00 0.00 0.00 16.75 - 0 0 0 -
11SEP26 97.00 P 0.00 0.00 0.00 17.75 - 0 0 0 -
11SEP26 98.00 P 0.00 0.00 0.00 18.75 - 0 0 0 -
11SEP26 99.00 P 0.00 0.00 0.00 19.75 - 0 0 0 -
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1,370 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 18 40 3,873 0
29SEP26 72.50 P 0.03 0.03 0.03 0.02 +0.01 15 2 2,208 0
29SEP26 75.00 P 0.10 0.10 0.06 0.07 0.00 12 157 4,922 -141
29SEP26 77.50 P 0.45 0.45 0.28 0.38 +0.01 12 234 4,134 +42
29SEP26 80.00 P 1.48 1.48 1.17 1.33 0.00 11 187 7,628 +38
29SEP26 82.50 P 0.00 0.00 0.00 3.33 +0.09 12 0 3,885 0
29SEP26 85.00 P 0.00 0.00 0.00 5.75 +0.15 0 0 1,384 -1,121
29SEP26 87.50 P 0.00 0.00 0.00 8.25 +0.15 0 0 100 0
29SEP26 90.00 P 0.00 0.00 0.00 10.75 +0.15 0 0 260 0
29SEP26 92.50 P 0.00 0.00 0.00 13.25 +0.15 0 0 70 0
29SEP26 95.00 P 0.00 0.00 0.00 15.75 +0.15 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.25 +0.15 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.75 +0.15 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.25 +0.15 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.75 +0.15 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.25 +0.15 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.75 +0.15 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.25 +0.15 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.75 +0.15 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.25 +0.15 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.75 +0.15 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.25 +0.15 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.75 +0.15 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.25 +0.15 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.75 +0.15 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.25 +0.15 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.75 +0.15 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.25 +0.15 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 60.75 +0.15 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.25 +0.15 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.75 +0.15 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.25 +0.15 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.75 +0.15 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.25 +0.15 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.75 +0.15 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.25 +0.15 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.75 +0.15 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 210 0
29OCT26 67.50 P 0.03 0.03 0.03 0.01 0.00 16 2 265 -2
29OCT26 70.00 P 0.00 0.00 0.00 0.03 +0.01 15 0 1,247 0
29OCT26 72.50 P 0.00 0.00 0.00 0.09 0.00 14 0 1,032 0
29OCT26 75.00 P 0.29 0.29 0.22 0.28 +0.01 13 28 1,767 +6
29OCT26 77.50 P 0.79 0.80 0.63 0.74 0.00 12 749 1,782 +495
29OCT26 80.00 P 1.92 1.92 1.92 1.71 -0.05 11 3 495 +3
29OCT26 82.50 P 3.25 3.25 3.25 3.51 +0.15 12 20 1,748 +20
29OCT26 85.00 P 0.00 0.00 0.00 5.80 +0.16 13 0 1,577 0
29OCT26 87.50 P 0.00 0.00 0.00 8.25 +0.15 0 0 167 0
29OCT26 90.00 P 0.00 0.00 0.00 10.75 +0.15 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.25 +0.15 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.75 +0.15 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.25 +0.15 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.75 +0.15 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.25 +0.15 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.75 +0.15 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.25 +0.15 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.75 +0.15 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.25 +0.15 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.75 +0.15 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.25 +0.15 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.75 +0.15 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.25 +0.15 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.75 +0.15 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.25 +0.15 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.75 +0.15 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.25 +0.15 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.75 +0.15 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.25 +0.15 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.75 +0.15 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.25 +0.15 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.75 +0.15 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.25 +0.15 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.75 +0.15 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.25 +0.15 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.75 +0.15 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.25 +0.15 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.75 +0.15 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 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 45 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 150 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 0.00 14 0 27 0
27NOV26 70.00 P 0.00 0.00 0.00 0.06 0.00 14 0 270 0
27NOV26 72.50 P 0.00 0.00 0.00 0.18 0.00 13 0 177 0
27NOV26 75.00 P 0.39 0.41 0.39 0.45 +0.01 13 10 315 0
27NOV26 77.50 P 1.04 1.04 0.89 1.03 +0.02 12 63 735 0
27NOV26 80.00 P 2.24 2.24 1.91 2.05 -0.02 12 56 543 0
27NOV26 82.50 P 3.59 3.59 3.59 3.72 +0.04 12 29 360 0
27NOV26 85.00 P 0.00 0.00 0.00 5.88 +0.12 13 0 311 0
27NOV26 87.50 P 0.00 0.00 0.00 8.25 +0.14 0 0 77 0
27NOV26 90.00 P 0.00 0.00 0.00 10.75 +0.12 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.25 +0.13 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 15.75 +0.15 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.25 +0.15 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 20.75 +0.15 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.25 +0.15 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.75 +0.15 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.25 +0.15 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.75 +0.15 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.25 +0.15 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.75 +0.15 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.25 +0.15 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 40.75 +0.15 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.25 +0.15 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 45.75 +0.15 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.25 +0.15 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.75 +0.15 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.25 +0.15 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.75 +0.15 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.25 +0.15 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.75 +0.15 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.25 +0.15 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.75 +0.15 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.25 +0.15 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.75 +0.15 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.25 +0.15 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.75 +0.15 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.25 +0.15 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.75 +0.15 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 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 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 257 0
30DEC26 62.50 P 0.04 0.04 0.04 0.01 0.00 16 10 236 0
30DEC26 65.00 P 0.05 0.05 0.05 0.02 +0.01 15 10 821 -10
30DEC26 67.50 P 0.07 0.07 0.07 0.05 +0.02 14 2 2,059 0
30DEC26 70.00 P 0.13 0.13 0.13 0.12 +0.03 13 4 3,428 +4
30DEC26 72.50 P 0.27 0.27 0.27 0.29 +0.03 13 1 1,357 +1
30DEC26 75.00 P 0.57 0.60 0.57 0.65 +0.03 13 120 10,153 -45
30DEC26 77.50 P 1.37 1.37 1.17 1.29 +0.01 12 11 5,417 +5
30DEC26 80.00 P 0.00 0.00 0.00 2.32 -0.13 12 0 7,852 0
30DEC26 82.50 P 0.00 0.00 0.00 3.93 +0.01 12 0 1,709 0
30DEC26 85.00 P 0.00 0.00 0.00 5.98 +0.07 13 0 720 0
30DEC26 87.50 P 0.00 0.00 0.00 8.27 +0.12 13 0 321 0
30DEC26 90.00 P 0.00 0.00 0.00 10.75 +0.12 0 0 174 0
30DEC26 92.50 P 0.00 0.00 0.00 13.25 +0.13 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.75 +0.15 0 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.25 +0.15 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.75 +0.15 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.25 +0.15 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.75 +0.15 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.25 +0.15 0 0 0 0
30DEC26 110.00 P 30.99 30.99 30.99 30.75 +0.15 0 1 1 +1
30DEC26 112.50 P 0.00 0.00 0.00 33.25 +0.15 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.75 +0.15 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.25 +0.15 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.75 +0.15 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.25 +0.15 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.75 +0.15 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.25 +0.15 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.75 +0.15 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.25 +0.15 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.75 +0.15 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.25 +0.15 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.75 +0.15 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.25 +0.15 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.75 +0.15 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.25 +0.15 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.75 +0.15 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.25 +0.15 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.75 +0.15 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.25 +0.15 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.75 +0.15 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 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 23 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 0.02 0.00 13 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.06 0.00 13 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.14 0.00 13 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.29 -0.02 13 0 4,135 0
30MAR27 72.50 P 0.00 0.00 0.00 0.58 -0.01 13 0 648 0
30MAR27 75.00 P 1.07 1.07 1.03 1.06 -0.01 12 6 1,771 +6
30MAR27 77.50 P 1.86 1.86 1.82 1.80 -0.03 12 90 1,166 +90
30MAR27 80.00 P 3.01 3.01 3.00 2.86 -0.04 12 21 1,749 +20
30MAR27 82.50 P 0.00 0.00 0.00 4.38 -0.02 12 0 811 0
30MAR27 85.00 P 0.00 0.00 0.00 6.30 +0.08 13 0 309 0
30MAR27 87.50 P 0.00 0.00 0.00 8.41 +0.11 13 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 10.76 +0.13 13 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.25 +0.13 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.75 +0.15 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.25 +0.15 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.75 +0.15 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.25 +0.15 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.75 +0.15 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.25 +0.15 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.75 +0.15 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.25 +0.15 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.75 +0.15 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.25 +0.15 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.75 +0.15 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.25 +0.15 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.75 +0.15 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.25 +0.15 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.75 +0.15 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.25 +0.15 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.75 +0.15 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.25 +0.15 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.75 +0.15 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.25 +0.15 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 65.75 +0.15 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.25 +0.15 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.75 +0.15 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.25 +0.15 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.75 +0.15 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.25 +0.15 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.75 +0.15 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 14 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.03 0.00 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.07 0.00 14 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.14 -0.01 14 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.26 -0.04 13 0 248 0
29JUN27 67.50 P 0.00 0.00 0.00 0.49 -0.04 13 0 709 0
29JUN27 70.00 P 0.74 0.74 0.71 0.86 -0.04 13 260 1,287 +215
29JUN27 72.50 P 0.00 0.00 0.00 1.40 -0.05 13 0 4,013 0
29JUN27 75.00 P 1.87 1.87 1.87 2.15 -0.06 13 1 1,273 +1
29JUN27 77.50 P 0.00 0.00 0.00 3.16 -0.06 12 0 1,832 0
29JUN27 80.00 P 4.42 4.42 4.42 4.40 -0.16 12 30 559 0
29JUN27 82.50 P 6.04 6.04 5.62 5.98 +0.06 12 150 406 +150
29JUN27 85.00 P 0.00 0.00 0.00 8.02 +0.07 13 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 10.02 +0.06 13 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 12.16 +0.08 13 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 14.38 +0.08 14 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.17 +0.08 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.44 +0.09 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.39 +0.11 14 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.79 +0.13 15 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.20 +0.13 15 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.62 +0.14 15 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.05 +0.14 15 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.48 +0.15 15 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.92 +0.15 16 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.36 +0.16 16 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.80 +0.16 16 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.25 +0.15 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.75 +0.15 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.25 +0.15 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.75 +0.15 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.25 +0.15 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.75 +0.15 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.25 +0.15 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.75 +0.15 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.25 +0.15 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.75 +0.15 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.25 +0.15 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.75 +0.15 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.25 +0.15 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.75 +0.15 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.25 +0.15 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.75 +0.15 0 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 0.01 - 18 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 0.01 - 18 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 0.01 - 17 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 0.01 - 16 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 0.01 - 16 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 0.01 - 14 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 0.01 - 13 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 0.03 - 13 0 0 -
29SEP27 60.00 P 0.25 0.25 0.23 0.08 - 13 2 2 -
29SEP27 62.50 P 0.00 0.00 0.00 0.19 - 13 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 0.39 - 13 0 0 -
29SEP27 67.50 P 0.93 0.93 0.93 0.74 - 13 12 12 -
29SEP27 70.00 P 1.44 1.44 1.29 1.26 - 14 119 119 -
29SEP27 72.50 P 2.18 2.18 2.18 2.00 - 14 6 6 -
29SEP27 75.00 P 3.07 3.13 3.07 2.97 - 14 9 9 -
29SEP27 77.50 P 3.98 4.20 3.98 4.18 - 14 5 5 -
29SEP27 80.00 P 0.00 0.00 0.00 5.60 - 15 0 0 -
29SEP27 82.50 P 0.00 0.00 0.00 7.23 - 15 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 8.83 - 15 100 100 -
29SEP27 87.50 P 0.00 0.00 0.00 10.77 - 15 0 0 -
29SEP27 90.00 P 0.00 0.00 0.00 13.21 - 17 0 0 -
29SEP27 92.50 P 0.00 0.00 0.00 15.43 - 18 0 0 -
29SEP27 95.00 P 0.00 0.00 0.00 17.49 - 18 0 0 -
29SEP27 97.50 P 0.00 0.00 0.00 19.76 - 19 0 0 -
29SEP27 100.00 P 0.00 0.00 0.00 22.07 - 19 0 0 -
29SEP27 102.50 P 0.00 0.00 0.00 24.41 - 20 0 0 -
29SEP27 105.00 P 0.00 0.00 0.00 26.76 - 20 0 0 -
29SEP27 107.50 P 0.00 0.00 0.00 29.13 - 21 0 0 -
29SEP27 110.00 P 0.00 0.00 0.00 31.51 - 22 0 0 -
29SEP27 112.50 P 0.00 0.00 0.00 33.89 - 22 0 0 -
29SEP27 115.00 P 0.00 0.00 0.00 36.28 - 22 0 0 -
29SEP27 117.50 P 0.00 0.00 0.00 38.68 - 23 0 0 -
29SEP27 120.00 P 0.00 0.00 0.00 41.09 - 23 0 0 -
29SEP27 122.50 P 0.00 0.00 0.00 43.49 - 24 0 0 -
29SEP27 125.00 P 0.00 0.00 0.00 45.90 - 24 0 0 -
29SEP27 127.50 P 0.00 0.00 0.00 48.31 - 24 0 0 -
29SEP27 130.00 P 0.00 0.00 0.00 50.75 - 0 0 0 -
29SEP27 132.50 P 0.00 0.00 0.00 53.25 - 0 0 0 -
29SEP27 135.00 P 0.00 0.00 0.00 55.75 - 0 0 0 -
29SEP27 137.50 P 0.00 0.00 0.00 58.25 - 0 0 0 -
29SEP27 140.00 P 0.00 0.00 0.00 60.75 - 0 0 0 -
29SEP27 142.50 P 0.00 0.00 0.00 63.25 - 0 0 0 -
29SEP27 145.00 P 0.00 0.00 0.00 65.75 - 0 0 0 -
29SEP27 147.50 P 0.00 0.00 0.00 68.25 - 0 0 0 -
29SEP27 150.00 P 0.00 0.00 0.00 70.75 - 0 0 0 -
29SEP27 152.50 P 0.00 0.00 0.00 73.25 - 0 0 0 -
29SEP27 155.00 P 0.00 0.00 0.00 75.75 - 0 0 0 -
TOTAL PUT 3,160 105,454 -191
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$ 5.590
29SEP26 4.30 C 0.00 0.00 0.00 1.31 -0.03 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.21 -0.03 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.11 -0.03 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.01 -0.03 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.91 -0.03 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.81 -0.02 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.71 -0.02 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.61 -0.02 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.37 -0.04 19 0 101 0
29SEP26 5.50 C 0.00 0.00 0.00 0.20 -0.03 22 0 134 0
29SEP26 5.75 C 0.08 0.10 0.07 0.08 -0.03 22 358 1,353 +348
29SEP26 6.00 C 0.04 0.04 0.03 0.03 -0.01 23 84 345 +84
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 752 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,680 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 1,073 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,304 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 2,006 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,123 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 572 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 94 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 100 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 132 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 141 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.34 0.00 45 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.24 0.00 42 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.12 -0.02 30 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.02 -0.02 27 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.94 0.00 32 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.84 -0.01 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.74 -0.02 26 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.65 -0.01 25 0 74 0
29OCT26 5.25 C 0.00 0.00 0.00 0.44 -0.02 24 0 90 0
29OCT26 5.50 C 0.00 0.00 0.00 0.26 -0.04 22 0 278 0
29OCT26 5.75 C 0.00 0.00 0.00 0.14 -0.04 21 0 1,129 0
29OCT26 6.00 C 0.09 0.09 0.09 0.07 -0.02 22 2 138 +2
29OCT26 6.25 C 0.00 0.00 0.00 0.03 -0.02 22 0 683 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 161 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 464 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 309 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.35 0.00 37 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.25 0.00 35 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.15 0.00 32 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.06 0.00 32 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.96 0.00 29 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.87 0.00 28 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.77 -0.01 25 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.68 -0.02 24 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.48 -0.02 23 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.31 -0.03 22 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.20 -0.02 23 0 16 0
27NOV26 6.00 C 0.14 0.14 0.14 0.12 -0.02 23 1 16 +1
27NOV26 6.25 C 0.00 0.00 0.00 0.07 -0.01 23 0 60 0
27NOV26 6.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 5 0
27NOV26 6.75 C 0.03 0.03 0.03 0.02 -0.01 24 3 101 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 537 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 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 35 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.37 0.00 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.26 -0.01 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.17 0.00 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.07 -0.01 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.97 -0.02 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.88 -0.02 24 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.80 -0.01 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.71 -0.02 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.53 -0.01 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.36 -0.03 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.25 -0.02 23 0 105 0
30DEC26 6.00 C 0.17 0.17 0.17 0.16 -0.02 22 10 235 +10
30DEC26 6.25 C 0.12 0.12 0.12 0.10 -0.02 23 8 146 +8
30DEC26 6.50 C 0.08 0.08 0.08 0.06 -0.01 23 35 198 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.01 24 0 40 0
30DEC26 7.00 C 0.04 0.04 0.04 0.02 -0.01 23 4 242 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1,068 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 802 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 577 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR27 4.30 C 0.00 0.00 0.00 1.40 -0.02 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.31 -0.01 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.21 -0.02 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.13 -0.01 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.04 -0.02 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.95 -0.03 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.88 -0.02 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.81 -0.01 24 0 32 0
30MAR27 5.25 C 0.62 0.62 0.62 0.62 -0.04 22 30 30 0
30MAR27 5.50 C 0.49 0.49 0.45 0.48 -0.03 22 60 66 +30
30MAR27 5.75 C 0.00 0.00 0.00 0.36 -0.03 22 0 65 0
30MAR27 6.00 C 0.00 0.00 0.00 0.26 -0.03 22 0 40 0
30MAR27 6.25 C 0.00 0.00 0.00 0.18 -0.04 22 0 32 0
30MAR27 6.50 C 0.00 0.00 0.00 0.13 -0.02 22 0 128 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 -0.02 22 0 372 0
30MAR27 7.00 C 0.09 0.09 0.09 0.06 -0.02 22 2 440 +2
30MAR27 7.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 124 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 47 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.44 -0.01 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.34 -0.02 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.25 -0.02 26 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.15 -0.04 23 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.06 -0.05 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.98 -0.04 23 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.89 -0.05 21 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.81 -0.05 21 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.63 -0.05 21 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.48 -0.04 21 0 30 0
29JUN27 5.75 C 0.00 0.00 0.00 0.36 -0.03 21 0 33 0
29JUN27 6.00 C 0.00 0.00 0.00 0.26 -0.03 20 0 112 0
29JUN27 6.25 C 0.00 0.00 0.00 0.18 -0.04 20 0 63 0
29JUN27 6.50 C 0.00 0.00 0.00 0.13 -0.02 21 0 256 0
29JUN27 6.75 C 0.00 0.00 0.00 0.09 -0.02 21 0 78 0
29JUN27 7.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 106 0
29JUN27 7.25 C 0.12 0.12 0.12 0.04 -0.01 21 2 50 +2
29JUN27 7.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 125 0
29JUN27 7.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 222 0
29JUN27 8.00 C 0.07 0.07 0.07 0.01 -0.01 20 53 281 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 22 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 25 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 831 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 525 0
29SEP27 4.40 C 0.00 0.00 0.00 1.36 - 28 0 0 -
29SEP27 4.50 C 0.00 0.00 0.00 1.27 - 27 0 0 -
29SEP27 4.60 C 0.00 0.00 0.00 1.19 - 27 0 0 -
29SEP27 4.70 C 0.00 0.00 0.00 1.11 - 27 0 0 -
29SEP27 4.80 C 0.00 0.00 0.00 1.03 - 26 0 0 -
29SEP27 4.90 C 0.00 0.00 0.00 0.94 - 25 0 0 -
29SEP27 5.00 C 0.00 0.00 0.00 0.87 - 25 0 0 -
29SEP27 5.25 C 0.00 0.00 0.00 0.71 - 25 0 0 -
29SEP27 5.50 C 0.00 0.00 0.00 0.57 - 24 0 0 -
29SEP27 5.75 C 0.00 0.00 0.00 0.45 - 24 0 0 -
29SEP27 6.00 C 0.00 0.00 0.00 0.35 - 24 0 0 -
29SEP27 6.25 C 0.00 0.00 0.00 0.27 - 24 0 0 -
29SEP27 6.50 C 0.00 0.00 0.00 0.21 - 24 0 0 -
29SEP27 6.75 C 0.00 0.00 0.00 0.16 - 24 0 0 -
29SEP27 7.00 C 0.00 0.00 0.00 0.12 - 24 0 0 -
29SEP27 7.25 C 0.15 0.15 0.15 0.09 - 24 2 2 -
29SEP27 7.50 C 0.00 0.00 0.00 0.07 - 24 0 0 -
29SEP27 7.75 C 0.00 0.00 0.00 0.05 - 24 0 0 -
29SEP27 8.00 C 0.00 0.00 0.00 0.04 - 24 0 0 -
TOTAL CALL 654 34,972 +487
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 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 29 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.25 P 0.03 0.03 0.03 0.03 0.00 23 2 990 +2
29SEP26 5.50 P 0.09 0.10 0.09 0.09 -0.01 21 14 1,061 +14
29SEP26 5.75 P 0.25 0.25 0.25 0.23 0.00 22 5 1,017 -5
29SEP26 6.00 P 0.00 0.00 0.00 0.42 +0.01 20 0 1,534 0
29SEP26 6.25 P 0.00 0.00 0.00 0.66 +0.02 0 0 1,159 0
29SEP26 6.50 P 0.91 0.91 0.91 0.91 +0.02 0 5 952 -5
29SEP26 6.75 P 0.00 0.00 0.00 1.16 +0.01 0 0 416 0
29SEP26 7.00 P 0.00 0.00 0.00 1.41 +0.02 0 0 2,516 0
29SEP26 7.25 P 0.00 0.00 0.00 1.66 +0.02 0 0 1,225 0
29SEP26 7.50 P 0.00 0.00 0.00 1.91 +0.02 0 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 2.16 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.91 +0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.16 +0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.41 +0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.66 +0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.91 +0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.16 +0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.41 +0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.91 +0.02 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.41 +0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.91 +0.02 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.41 +0.02 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.91 +0.02 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.41 +0.02 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.91 +0.02 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.41 +0.02 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.91 +0.02 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 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 28 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 0.01 0.01 0.01 0.01 0.00 23 9 9 +9
29OCT26 4.90 P 0.02 0.02 0.02 0.02 0.00 24 2 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 0.00 24 0 44 0
29OCT26 5.25 P 0.07 0.07 0.07 0.06 -0.01 21 15 207 +15
29OCT26 5.50 P 0.16 0.16 0.14 0.14 -0.01 21 25 582 0
29OCT26 5.75 P 0.00 0.00 0.00 0.28 -0.01 22 0 281 0
29OCT26 6.00 P 0.00 0.00 0.00 0.47 +0.01 24 0 794 0
29OCT26 6.25 P 0.00 0.00 0.00 0.66 -0.01 0 0 1,073 0
29OCT26 6.50 P 0.00 0.00 0.00 0.91 +0.01 0 0 1,321 0
29OCT26 6.75 P 0.00 0.00 0.00 1.16 +0.01 0 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.41 +0.02 0 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.16 +0.02 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.91 +0.02 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.16 +0.02 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.41 +0.02 0 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 25 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.09 -0.01 21 0 186 0
27NOV26 5.50 P 0.00 0.00 0.00 0.19 +0.01 22 0 70 0
27NOV26 5.75 P 0.00 0.00 0.00 0.32 0.00 22 0 175 0
27NOV26 6.00 P 0.00 0.00 0.00 0.51 +0.03 24 0 697 0
27NOV26 6.25 P 0.00 0.00 0.00 0.69 +0.01 22 0 375 0
27NOV26 6.50 P 0.00 0.00 0.00 0.92 +0.01 23 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.16 +0.01 0 0 11 0
27NOV26 7.00 P 0.00 0.00 0.00 1.41 +0.02 0 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.66 +0.02 0 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.91 +0.02 0 0 7 0
27NOV26 7.75 P 0.00 0.00 0.00 2.16 +0.02 0 0 0 -20
27NOV26 8.00 P 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.91 +0.02 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.16 +0.02 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.41 +0.02 0 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 -0.01 20 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 -0.01 21 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 0.00 22 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 0.00 21 0 50 0
30DEC26 5.25 P 0.00 0.00 0.00 0.12 0.00 21 0 153 0
30DEC26 5.50 P 0.00 0.00 0.00 0.22 0.00 22 0 848 0
30DEC26 5.75 P 0.00 0.00 0.00 0.34 -0.01 21 0 2,516 0
30DEC26 6.00 P 0.00 0.00 0.00 0.53 +0.01 23 0 948 0
30DEC26 6.25 P 0.00 0.00 0.00 0.72 +0.01 23 0 153 0
30DEC26 6.50 P 0.00 0.00 0.00 0.93 0.00 22 0 3,194 0
30DEC26 6.75 P 0.00 0.00 0.00 1.17 +0.02 24 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.41 0.00 0 0 491 0
30DEC26 7.25 P 0.00 0.00 0.00 1.66 +0.02 0 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.91 +0.02 0 0 160 0
30DEC26 7.75 P 0.00 0.00 0.00 2.16 +0.02 0 0 178 0
30DEC26 8.00 P 0.00 0.00 0.00 2.41 +0.02 0 0 0 -6
30DEC26 8.25 P 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.91 +0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.16 +0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.41 +0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.66 +0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.91 +0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.16 +0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.41 +0.02 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.91 +0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.41 +0.02 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.91 +0.02 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.41 +0.02 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.91 +0.02 0 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 21 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 0.00 21 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 0.00 21 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.06 0.00 22 0 40 0
30MAR27 4.80 P 0.00 0.00 0.00 0.07 0.00 21 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.09 0.00 21 0 10 0
30MAR27 5.00 P 0.11 0.11 0.11 0.11 -0.01 21 225 250 +219
30MAR27 5.25 P 0.00 0.00 0.00 0.19 0.00 22 0 184 0
30MAR27 5.50 P 0.00 0.00 0.00 0.29 0.00 21 0 245 0
30MAR27 5.75 P 0.42 0.42 0.42 0.41 -0.01 21 100 502 -44
30MAR27 6.00 P 0.00 0.00 0.00 0.58 -0.01 22 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.74 +0.02 20 0 573 0
30MAR27 6.50 P 0.00 0.00 0.00 0.97 0.00 23 0 408 0
30MAR27 6.75 P 0.00 0.00 0.00 1.21 +0.02 25 0 108 0
30MAR27 7.00 P 1.42 1.42 1.42 1.42 +0.01 23 20 143 +20
30MAR27 7.25 P 0.00 0.00 0.00 1.66 +0.02 0 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.91 +0.02 0 0 89 0
30MAR27 7.75 P 0.00 0.00 0.00 2.16 +0.02 0 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.41 +0.02 0 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.91 +0.02 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.16 +0.02 0 0 0 0
30MAR27 9.00 P 3.39 3.39 3.39 3.41 +0.02 0 1 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.66 +0.02 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.91 +0.02 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.16 +0.02 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.41 +0.02 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.91 +0.02 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.09 0.00 19 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.11 -0.01 19 0 1 0
29JUN27 4.70 P 0.00 0.00 0.00 0.14 0.00 19 0 117 0
29JUN27 4.80 P 0.00 0.00 0.00 0.17 0.00 19 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.20 -0.01 19 0 240 0
29JUN27 5.00 P 0.00 0.00 0.00 0.24 0.00 19 0 216 0
29JUN27 5.25 P 0.00 0.00 0.00 0.35 -0.01 18 0 112 0
29JUN27 5.50 P 0.44 0.44 0.44 0.49 0.00 18 20 460 +20
29JUN27 5.75 P 0.56 0.56 0.56 0.65 0.00 18 135 461 +135
29JUN27 6.00 P 0.00 0.00 0.00 0.83 +0.01 17 0 463 0
29JUN27 6.25 P 0.00 0.00 0.00 1.03 +0.02 17 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.24 +0.03 15 0 273 0
29JUN27 6.75 P 0.00 0.00 0.00 1.45 +0.02 0 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.68 +0.03 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.91 +0.04 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.14 +0.04 0 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 2.37 +0.04 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.61 +0.04 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.84 +0.04 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.08 +0.04 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.32 +0.04 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.79 +0.04 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.03 +0.04 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.26 +0.04 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.64 +0.18 24 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.15 - 23 0 0 -
29SEP27 4.50 P 0.00 0.00 0.00 0.18 - 23 0 0 -
29SEP27 4.60 P 0.00 0.00 0.00 0.21 - 23 0 0 -
29SEP27 4.70 P 0.00 0.00 0.00 0.24 - 23 0 0 -
29SEP27 4.80 P 0.00 0.00 0.00 0.28 - 23 0 0 -
29SEP27 4.90 P 0.00 0.00 0.00 0.32 - 23 0 0 -
29SEP27 5.00 P 0.00 0.00 0.00 0.36 - 23 0 0 -
29SEP27 5.25 P 0.00 0.00 0.00 0.48 - 23 0 0 -
29SEP27 5.50 P 0.00 0.00 0.00 0.62 - 23 0 0 -
29SEP27 5.75 P 0.00 0.00 0.00 0.77 - 22 0 0 -
29SEP27 6.00 P 0.00 0.00 0.00 0.94 - 22 0 0 -
29SEP27 6.25 P 0.00 0.00 0.00 1.12 - 21 0 0 -
29SEP27 6.50 P 0.00 0.00 0.00 1.32 - 21 0 0 -
29SEP27 6.75 P 0.00 0.00 0.00 1.52 - 20 0 0 -
29SEP27 7.00 P 0.00 0.00 0.00 1.74 - 19 0 0 -
29SEP27 7.25 P 0.00 0.00 0.00 1.95 - 12 0 0 -
29SEP27 7.50 P 0.00 0.00 0.00 2.18 - 0 0 0 -
29SEP27 7.75 P 0.00 0.00 0.00 2.41 - 0 0 0 -
29SEP27 8.00 P 0.00 0.00 0.00 2.62 - 0 0 0 -
TOTAL PUT 578 35,663 +354
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 13.170
29SEP26 8.00 C 0.00 0.00 0.00 5.17 +0.25 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.92 +0.26 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.68 +0.26 66 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.42 +0.25 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.18 +0.26 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.93 +0.26 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.67 +0.25 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.43 +0.26 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.18 +0.26 0 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 2.68 +0.26 0 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 2.18 +0.25 0 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.68 +0.25 0 0 669 0
29SEP26 12.00 C 0.00 0.00 0.00 1.19 +0.24 23 0 1,438 0
29SEP26 12.50 C 0.00 0.00 0.00 0.76 +0.23 26 0 771 0
29SEP26 13.00 C 0.00 0.00 0.00 0.38 +0.15 23 0 1,474 0
29SEP26 13.50 C 0.12 0.12 0.12 0.16 +0.07 23 20 873 +20
29SEP26 14.00 C 0.06 0.06 0.06 0.07 +0.04 25 10 485 +10
29SEP26 14.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 104 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 26 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 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 5.18 +0.26 65 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.93 +0.26 61 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.68 +0.26 57 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.43 +0.26 51 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.18 +0.26 46 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.93 +0.26 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.68 +0.26 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.43 +0.26 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.18 +0.26 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.68 +0.26 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.18 +0.25 0 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 1.69 +0.25 26 0 64 0
29OCT26 12.00 C 0.00 0.00 0.00 1.22 +0.25 25 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.81 +0.20 24 0 113 0
29OCT26 13.00 C 0.00 0.00 0.00 0.53 +0.17 25 0 144 0
29OCT26 13.50 C 0.00 0.00 0.00 0.30 +0.10 24 0 191 0
29OCT26 14.00 C 0.13 0.17 0.13 0.17 +0.06 24 201 645 +200
29OCT26 14.50 C 0.00 0.00 0.00 0.09 +0.03 24 0 215 0
29OCT26 15.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 430 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.43 +0.26 46 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.18 +0.26 43 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.93 +0.26 38 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.68 +0.24 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.43 +0.26 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.18 +0.24 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.68 +0.23 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.18 +0.25 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.70 +0.24 24 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.26 +0.21 24 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.91 +0.18 24 0 85 0
27NOV26 13.00 C 0.00 0.00 0.00 0.63 +0.15 24 0 25 0
27NOV26 13.50 C 0.00 0.00 0.00 0.42 +0.10 24 0 41 0
27NOV26 14.00 C 0.00 0.00 0.00 0.27 +0.07 24 0 40 0
27NOV26 14.50 C 0.00 0.00 0.00 0.17 +0.05 24 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.10 +0.03 24 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.06 +0.02 24 0 50 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.18 +0.26 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.93 +0.26 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.68 +0.26 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.43 +0.26 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.18 +0.26 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.93 +0.26 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.68 +0.24 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.43 +0.24 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.18 +0.24 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.68 +0.23 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.19 +0.23 24 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.76 +0.22 26 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 1.34 +0.15 24 0 105 0
30DEC26 12.50 C 0.00 0.00 0.00 1.03 +0.16 24 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.75 +0.07 24 0 280 0
30DEC26 13.50 C 0.00 0.00 0.00 0.54 +0.08 24 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.38 +0.06 24 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 +0.04 24 0 104 0
30DEC26 15.00 C 0.16 0.16 0.16 0.17 +0.03 24 15 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 +0.02 24 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.18 +0.24 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.93 +0.26 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.68 +0.26 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.43 +0.26 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.18 +0.24 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.93 +0.25 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.68 +0.22 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.43 +0.20 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.19 +0.18 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.74 +0.17 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.33 +0.24 25 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 1.94 +0.21 24 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.59 +0.18 24 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.32 +0.20 25 0 467 0
30MAR27 13.00 C 0.00 0.00 0.00 1.05 +0.19 25 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.83 +0.14 25 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.65 +0.12 25 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.50 +0.10 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.37 +0.07 24 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.28 +0.06 24 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 +0.05 24 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 +0.03 24 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 5.18 +0.20 30 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.93 +0.18 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.70 +0.21 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.46 +0.18 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.23 +0.18 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.01 +0.19 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.78 +0.18 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.56 +0.18 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.34 +0.17 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.92 +0.15 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.54 +0.21 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.21 +0.23 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.88 +0.19 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.58 +0.20 25 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 1.31 +0.15 25 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.08 +0.12 25 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.90 +0.12 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.74 +0.10 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.60 +0.08 25 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.49 +0.07 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.40 +0.07 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.32 +0.05 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.26 +0.04 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.22 +0.04 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.17 +0.04 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.13 +0.03 26 0 141 0
29SEP27 9.25 C 0.00 0.00 0.00 4.01 - 20 0 0 -
29SEP27 9.50 C 0.00 0.00 0.00 3.79 - 21 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 3.58 - 21 0 0 -
29SEP27 10.00 C 0.00 0.00 0.00 3.38 - 22 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 3.01 - 23 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 2.66 - 24 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 2.34 - 25 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 2.05 - 25 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 1.84 - 26 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 1.54 - 25 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 1.33 - 26 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 1.14 - 26 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 0.97 - 26 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 0.83 - 26 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 0.70 - 26 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 0.59 - 26 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 0.50 - 26 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 0.42 - 26 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 0.35 - 26 0 0 -
TOTAL CALL 246 11,772 +230
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 397 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 1,303 0
29SEP26 12.00 P 0.10 0.10 0.07 0.06 -0.03 24 270 2,142 -40
29SEP26 12.50 P 0.24 0.24 0.20 0.17 -0.07 24 26 1,290 +22
29SEP26 13.00 P 0.46 0.46 0.46 0.38 -0.13 24 24 615 +24
29SEP26 13.50 P 0.00 0.00 0.00 0.69 -0.19 23 0 178 0
29SEP26 14.00 P 0.00 0.00 0.00 1.10 -0.23 23 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.57 -0.24 24 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 2.06 -0.25 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.58 -0.27 38 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.07 -0.28 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.59 -0.25 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.04 -0.29 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.56 -0.27 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.06 -0.27 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.55 -0.29 47 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29OCT26 10.00 P 0.01 0.01 0.01 0.01 0.00 31 100 120 +85
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 142 0
29OCT26 11.50 P 0.09 0.09 0.09 0.07 -0.02 25 100 160 0
29OCT26 12.00 P 0.16 0.16 0.15 0.15 -0.05 24 11 31 +11
29OCT26 12.50 P 0.31 0.32 0.28 0.29 -0.10 24 53 126 +53
29OCT26 13.00 P 0.00 0.00 0.00 0.50 -0.16 23 0 35 0
29OCT26 13.50 P 0.00 0.00 0.00 0.81 -0.20 24 0 3 0
29OCT26 14.00 P 1.33 1.33 1.33 1.19 -0.20 24 15 15 +15
29OCT26 14.50 P 0.00 0.00 0.00 1.61 -0.23 24 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 2.08 -0.24 25 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.59 -0.26 30 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.08 -0.27 33 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.60 -0.24 40 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.10 -0.24 44 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.60 -0.24 47 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
27NOV26 11.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.12 -0.04 24 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.22 -0.07 24 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.39 -0.10 24 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.62 -0.14 24 0 13 0
27NOV26 13.50 P 0.00 0.00 0.00 0.90 -0.19 24 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 1.26 -0.24 24 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 1.66 -0.28 24 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 2.14 -0.19 27 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.62 -0.23 29 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.11 -0.24 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.60 -0.24 34 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.10 -0.24 37 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.60 -0.24 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.03 25 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 -0.06 24 0 31 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 -0.08 24 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 0.30 -0.12 24 0 222 0
30DEC26 12.50 P 0.00 0.00 0.00 0.48 -0.12 24 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.69 -0.16 23 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 0.99 -0.20 24 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.33 -0.22 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.72 -0.23 24 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.19 -0.18 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.64 -0.21 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.11 -0.24 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.61 -0.23 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.10 -0.24 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.60 -0.24 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.11 -0.22 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.59 -0.25 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.02 0.00 25 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.03 0.00 25 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 -0.01 24 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 -0.02 25 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 -0.03 24 0 209 0
30MAR27 11.50 P 0.00 0.00 0.00 0.33 -0.05 25 0 45 0
30MAR27 12.00 P 0.49 0.49 0.49 0.48 -0.08 24 35 97 +35
30MAR27 12.50 P 0.00 0.00 0.00 0.66 -0.11 24 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 0.89 -0.14 24 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.17 -0.16 24 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.50 -0.18 24 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.86 -0.19 24 0 0 0
30MAR27 15.00 P 2.36 2.36 2.36 2.30 -0.13 26 15 15 +15
30MAR27 15.50 P 0.00 0.00 0.00 2.72 -0.16 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.16 -0.19 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.64 -0.20 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.13 -0.21 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.62 -0.22 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.12 -0.21 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.62 -0.22 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.05 0.00 27 0 6 0
29JUN27 9.00 P 0.14 0.14 0.14 0.06 -0.01 26 2 18 -2
29JUN27 9.25 P 0.00 0.00 0.00 0.08 -0.01 26 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 11 0
29JUN27 9.75 P 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.16 -0.03 26 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.25 -0.03 26 0 20 0
29JUN27 11.00 P 0.42 0.42 0.42 0.37 -0.04 26 1 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.51 -0.06 26 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.70 -0.07 26 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.91 -0.10 26 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.16 -0.12 26 0 0 0
29JUN27 13.50 P 1.50 1.50 1.50 1.44 -0.13 26 15 37 +15
29JUN27 14.00 P 0.00 0.00 0.00 1.76 -0.14 27 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.10 -0.12 27 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.46 -0.14 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.86 -0.14 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.27 -0.15 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.70 -0.17 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.16 -0.18 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.63 -0.21 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.12 -0.21 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.62 -0.22 31 0 0 0
29SEP27 9.25 P 0.21 0.21 0.21 0.14 - 27 1 1 -
29SEP27 9.50 P 0.00 0.00 0.00 0.17 - 26 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 0.21 - 27 0 0 -
29SEP27 10.00 P 0.00 0.00 0.00 0.26 - 27 0 0 -
29SEP27 10.50 P 0.00 0.00 0.00 0.36 - 27 0 0 -
29SEP27 11.00 P 0.00 0.00 0.00 0.50 - 27 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 0.66 - 27 0 0 -
29SEP27 12.00 P 0.00 0.00 0.00 0.86 - 27 0 0 -
29SEP27 12.50 P 0.00 0.00 0.00 1.08 - 27 0 0 -
29SEP27 13.00 P 0.00 0.00 0.00 1.33 - 27 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 1.62 - 27 0 0 -
29SEP27 14.00 P 0.00 0.00 0.00 1.94 - 28 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 2.27 - 28 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 2.64 - 28 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 3.03 - 28 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 3.43 - 29 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 3.87 - 29 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 4.31 - 30 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 4.78 - 31 0 0 -
TOTAL PUT 668 11,365 +233
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$ 70.500
29SEP26 41.00 C 0.00 0.00 0.00 29.58 +0.18 95 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.58 +0.17 91 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.58 +0.17 87 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.59 +0.18 85 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.58 +0.17 79 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 24.56 +0.15 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.59 +0.18 74 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.58 +0.16 68 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.59 +0.17 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.59 +0.17 64 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.09 +0.17 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.60 +0.18 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.06 +0.33 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.57 +0.34 26 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 8.08 +0.33 23 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 5.65 +0.28 22 0 177 0
29SEP26 67.50 C 0.00 0.00 0.00 3.49 +0.20 22 0 394 0
29SEP26 70.00 C 1.27 1.81 1.27 1.79 +0.09 21 133 857 -18
29SEP26 72.50 C 0.70 0.86 0.60 0.86 +0.03 23 134 764 +74
29SEP26 75.00 C 0.33 0.41 0.33 0.34 +0.01 23 44 929 -3
29SEP26 77.50 C 0.15 0.20 0.15 0.11 0.00 22 16 1,298 0
29SEP26 80.00 C 0.11 0.13 0.11 0.04 0.00 23 6 3,146 +2
29SEP26 82.50 C 0.07 0.07 0.07 0.01 0.00 23 45 2,943 0
29SEP26 85.00 C 0.06 0.06 0.06 0.01 0.00 27 4 446 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 101 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 23.59 +0.18 57 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 22.58 +0.16 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 21.59 +0.17 52 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 20.59 +0.17 49 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 18.09 +0.17 43 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 15.60 +0.17 38 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 13.06 +0.33 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 10.57 +0.32 22 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 8.13 +0.28 22 0 11 0
29OCT26 65.00 C 0.00 0.00 0.00 5.90 +0.22 22 0 77 0
29OCT26 67.50 C 0.00 0.00 0.00 3.99 +0.13 22 0 103 0
29OCT26 70.00 C 2.48 2.70 2.48 2.57 +0.05 22 16 86 +15
29OCT26 72.50 C 1.62 1.69 1.62 1.61 +0.05 23 32 95 +25
29OCT26 75.00 C 0.86 1.05 0.86 0.90 +0.02 23 4 234 +3
29OCT26 77.50 C 0.66 0.66 0.66 0.48 +0.01 23 1 265 0
29OCT26 80.00 C 0.37 0.37 0.37 0.23 0.00 22 40 479 +40
29OCT26 82.50 C 0.00 0.00 0.00 0.11 0.00 23 0 268 0
29OCT26 85.00 C 0.18 0.19 0.18 0.05 0.00 23 3 79 +3
29OCT26 87.50 C 0.00 0.00 0.00 0.02 0.00 23 0 294 0
29OCT26 90.00 C 0.10 0.10 0.10 0.01 0.00 23 1 16 +1
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 21.59 +0.17 43 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 20.59 +0.17 41 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 18.09 +0.17 36 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 15.60 +0.17 31 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 13.06 +0.32 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 10.63 +0.30 23 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 8.36 +0.24 23 0 13 0
27NOV26 65.00 C 5.83 5.83 5.83 6.36 +0.19 23 15 43 +15
27NOV26 67.50 C 4.59 4.59 4.59 4.77 +0.20 24 10 55 +10
27NOV26 70.00 C 0.00 0.00 0.00 3.37 +0.12 23 0 74 0
27NOV26 72.50 C 2.10 2.42 2.10 2.32 +0.07 23 27 43 +13
27NOV26 75.00 C 1.69 1.69 1.69 1.51 +0.04 23 2 68 +2
27NOV26 77.50 C 0.00 0.00 0.00 0.95 +0.02 23 0 45 0
27NOV26 80.00 C 0.00 0.00 0.00 0.56 +0.01 23 0 216 0
27NOV26 82.50 C 0.00 0.00 0.00 0.33 0.00 23 0 180 0
27NOV26 85.00 C 0.00 0.00 0.00 0.18 0.00 23 0 105 0
27NOV26 87.50 C 0.00 0.00 0.00 0.10 0.00 23 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.05 0.00 23 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.03 0.00 24 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.02 0.00 24 0 12 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 24 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 28.58 +0.17 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.58 +0.17 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.59 +0.18 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.58 +0.17 44 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 24.56 +0.15 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.59 +0.18 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.58 +0.15 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.59 +0.17 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.59 +0.17 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.09 +0.17 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.60 +0.14 26 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 13.15 +0.30 24 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 10.90 +0.29 24 0 425 0
30DEC26 62.50 C 7.94 7.94 7.94 8.84 +0.17 24 15 346 +15
30DEC26 65.00 C 6.95 6.95 6.95 7.02 +0.19 24 15 1,032 +15
30DEC26 67.50 C 0.00 0.00 0.00 5.41 +0.19 24 0 346 0
30DEC26 70.00 C 0.00 0.00 0.00 4.13 +0.17 24 0 118 0
30DEC26 72.50 C 3.05 3.13 2.91 3.08 +0.12 24 17 897 +9
30DEC26 75.00 C 2.35 2.35 2.35 2.20 +0.10 24 1 256 +1
30DEC26 77.50 C 0.00 0.00 0.00 1.53 +0.08 24 0 263 0
30DEC26 80.00 C 0.00 0.00 0.00 1.03 +0.05 24 0 296 0
30DEC26 82.50 C 0.00 0.00 0.00 0.68 +0.03 24 0 324 0
30DEC26 85.00 C 0.00 0.00 0.00 0.44 +0.02 24 0 67 0
30DEC26 87.50 C 0.00 0.00 0.00 0.28 +0.01 24 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 0.17 0.00 24 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.11 +0.01 24 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 26.71 +0.07 35 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.75 +0.07 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.78 +0.07 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.82 +0.07 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.71 +0.01 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.76 -0.06 27 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.86 -0.01 28 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 18.60 +0.08 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.33 +0.07 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 14.15 +0.06 26 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 12.07 +0.31 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 10.19 +0.19 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.48 +0.18 24 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 7.01 +0.14 24 0 75 0
30MAR27 70.00 C 0.00 0.00 0.00 5.74 +0.12 25 0 92 0
30MAR27 72.50 C 4.38 4.38 4.38 4.77 +0.18 25 45 208 +40
30MAR27 75.00 C 0.00 0.00 0.00 3.86 +0.21 25 0 75 0
30MAR27 77.50 C 0.00 0.00 0.00 3.06 +0.18 25 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 2.40 +0.15 25 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 1.86 +0.13 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.42 +0.10 25 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 1.08 +0.09 25 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.82 +0.07 25 0 53 0
30MAR27 92.50 C 0.00 0.00 0.00 0.59 +0.05 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.43 +0.03 25 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.33 +0.04 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 24.17 +0.10 27 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 23.26 +0.13 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 22.30 +0.10 26 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.40 +0.13 26 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.08 +0.08 25 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.88 +0.06 24 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 14.85 +0.10 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.81 +0.16 23 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 11.06 +0.13 23 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 9.83 +0.39 25 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 8.40 +0.31 25 0 12 0
29JUN27 70.00 C 0.00 0.00 0.00 6.90 +0.03 24 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 5.82 +0.02 24 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 4.89 0.00 24 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 4.06 -0.02 25 0 218 0
29JUN27 80.00 C 0.00 0.00 0.00 3.35 -0.01 25 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 2.83 -0.01 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.39 -0.02 25 0 76 0
29JUN27 87.50 C 0.00 0.00 0.00 1.94 -0.04 25 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 1.58 -0.05 25 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 1.26 -0.04 25 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.99 -0.04 25 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.79 -0.03 25 0 4 0
29SEP27 49.00 C 0.00 0.00 0.00 22.41 - 19 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 21.50 - 20 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 19.30 - 20 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 17.24 - 21 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 15.39 - 22 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 14.07 - 25 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 12.03 - 23 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 10.58 - 24 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 9.24 - 24 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 8.00 - 24 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 6.93 - 24 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 5.97 - 24 0 0 -
29SEP27 77.50 C 0.00 0.00 0.00 5.08 - 24 0 0 -
29SEP27 80.00 C 0.00 0.00 0.00 4.37 - 25 0 0 -
29SEP27 82.50 C 0.00 0.00 0.00 3.70 - 25 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 3.24 - 25 0 0 -
29SEP27 87.50 C 0.00 0.00 0.00 2.81 - 25 0 0 -
29SEP27 90.00 C 0.00 0.00 0.00 2.36 - 25 0 0 -
29SEP27 92.50 C 0.00 0.00 0.00 1.93 - 25 0 0 -
TOTAL CALL 626 21,306 +262
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 509 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 423 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 24 0 613 0
29SEP26 62.50 P 0.10 0.10 0.10 0.07 -0.03 22 10 551 0
29SEP26 65.00 P 0.39 0.39 0.31 0.29 -0.08 23 54 1,005 +54
29SEP26 67.50 P 1.00 1.15 0.76 0.79 -0.15 22 168 900 +3
29SEP26 70.00 P 2.12 2.12 1.86 1.79 -0.23 22 74 937 +45
29SEP26 72.50 P 3.30 3.44 3.30 3.44 -0.28 23 9 729 -9
29SEP26 75.00 P 0.00 0.00 0.00 5.44 -0.33 22 0 328 0
29SEP26 77.50 P 0.00 0.00 0.00 7.74 -0.34 22 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 10.18 -0.33 23 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 12.66 -0.33 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.12 -0.19 0 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 17.61 -0.26 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.10 -0.26 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 22.60 -0.26 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.10 -0.26 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 27.62 -0.23 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 130 0
29OCT26 57.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 141 0
29OCT26 60.00 P 0.00 0.00 0.00 0.11 -0.04 22 0 61 0
29OCT26 62.50 P 0.39 0.39 0.39 0.31 -0.08 22 6 120 0
29OCT26 65.00 P 0.00 0.00 0.00 0.74 -0.11 23 0 835 0
29OCT26 67.50 P 1.85 1.85 1.39 1.40 -0.19 22 58 348 0
29OCT26 70.00 P 2.55 2.55 2.50 2.53 -0.25 22 17 302 +9
29OCT26 72.50 P 0.00 0.00 0.00 4.14 -0.21 23 0 153 0
29OCT26 75.00 P 0.00 0.00 0.00 6.03 -0.25 24 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 7.97 -0.33 22 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 10.28 -0.33 22 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 12.92 -0.11 30 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 15.41 +0.01 34 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 17.88 +0.01 37 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.37 0.00 40 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 22.87 +0.01 44 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 25.38 +0.01 47 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 27.86 +0.01 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 26 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 0.00 24 0 26 0
27NOV26 55.00 P 0.12 0.12 0.11 0.05 -0.01 24 75 80 +75
27NOV26 57.50 P 0.25 0.25 0.22 0.13 -0.02 23 8 70 +7
27NOV26 60.00 P 0.00 0.00 0.00 0.30 -0.05 23 0 3 0
27NOV26 62.50 P 0.00 0.00 0.00 0.63 -0.10 23 0 125 0
27NOV26 65.00 P 1.32 1.32 1.27 1.19 -0.10 23 32 221 +17
27NOV26 67.50 P 2.43 2.43 2.00 2.05 -0.08 23 73 135 +49
27NOV26 70.00 P 3.30 3.34 3.13 3.13 -0.21 23 44 99 +18
27NOV26 72.50 P 0.00 0.00 0.00 4.70 -0.21 24 0 75 0
27NOV26 75.00 P 0.00 0.00 0.00 6.48 -0.20 25 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 8.28 -0.32 23 0 86 0
27NOV26 80.00 P 10.92 10.92 10.92 10.45 -0.42 23 15 15 +15
27NOV26 82.50 P 0.00 0.00 0.00 12.92 -0.20 26 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 15.43 0.00 29 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 17.88 +0.01 32 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 20.37 0.00 34 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 22.87 +0.01 37 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 25.38 +0.01 40 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 27.86 +0.01 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 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 30 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 0.00 24 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.29 -0.04 24 0 191 0
30DEC26 60.00 P 0.60 0.60 0.60 0.58 -0.05 24 15 497 +15
30DEC26 62.50 P 1.20 1.20 1.03 1.01 -0.04 24 25 239 +21
30DEC26 65.00 P 0.00 0.00 0.00 1.63 -0.08 23 0 194 0
30DEC26 67.50 P 2.47 2.47 2.47 2.47 -0.15 23 1 138 +1
30DEC26 70.00 P 3.69 3.69 3.64 3.64 -0.22 23 17 198 +15
30DEC26 72.50 P 0.00 0.00 0.00 5.22 -0.17 24 0 678 0
30DEC26 75.00 P 7.00 7.00 7.00 6.97 -0.18 25 11 5 -3
30DEC26 77.50 P 8.95 8.95 8.95 8.67 -0.45 24 11 1 -9
30DEC26 80.00 P 0.00 0.00 0.00 10.99 -0.23 26 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 12.95 -0.38 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.56 -0.05 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.93 0.00 29 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.37 0.00 31 0 0 0
30DEC26 92.50 P 23.01 23.01 23.01 22.87 +0.01 33 30 30 +30
30DEC26 95.00 P 0.00 0.00 0.00 25.38 +0.01 36 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.86 +0.01 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.03 0.00 26 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.09 0.00 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.12 0.00 25 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.16 0.00 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.31 0.00 25 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.54 0.00 25 0 36 0
30MAR27 57.50 P 0.00 0.00 0.00 0.86 -0.01 25 0 141 0
30MAR27 60.00 P 0.00 0.00 0.00 1.29 -0.03 25 0 250 0
30MAR27 62.50 P 0.00 0.00 0.00 1.91 -0.04 25 0 79 0
30MAR27 65.00 P 0.00 0.00 0.00 2.70 -0.06 24 0 214 0
30MAR27 67.50 P 0.00 0.00 0.00 3.68 -0.08 24 0 27 0
30MAR27 70.00 P 0.00 0.00 0.00 4.83 -0.11 24 0 156 0
30MAR27 72.50 P 0.00 0.00 0.00 6.29 -0.09 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 7.88 -0.16 25 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 9.73 -0.21 25 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 11.68 -0.22 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 13.82 -0.01 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.97 -0.02 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.21 -0.01 27 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.51 -0.06 27 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 22.91 -0.05 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.38 -0.01 30 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 27.86 +0.01 31 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.19 -0.04 25 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.24 -0.05 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.31 -0.05 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.38 -0.06 25 0 21 0
29JUN27 52.50 P 0.00 0.00 0.00 0.62 -0.09 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.96 -0.12 25 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.43 -0.14 25 0 100 0
29JUN27 60.00 P 0.00 0.00 0.00 2.03 -0.18 25 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 2.79 -0.20 25 0 56 0
29JUN27 65.00 P 0.00 0.00 0.00 3.71 -0.25 26 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 4.79 -0.29 26 0 24 0
29JUN27 70.00 P 0.00 0.00 0.00 6.03 -0.32 26 0 158 0
29JUN27 72.50 P 8.21 8.21 8.21 7.44 -0.33 26 15 45 +15
29JUN27 75.00 P 0.00 0.00 0.00 9.03 -0.35 26 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 10.74 -0.37 26 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 12.59 -0.37 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 14.59 -0.39 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 16.69 -0.39 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.89 -0.33 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.20 -0.12 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.41 -0.19 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 25.72 -0.10 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 27.99 -0.11 30 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.51 - 25 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 0.60 - 25 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 0.95 - 25 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 1.38 - 25 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 1.92 - 25 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 2.59 - 25 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 3.40 - 25 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 4.38 - 26 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 5.50 - 26 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 6.74 - 26 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 8.15 - 26 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 9.70 - 26 0 0 -
29SEP27 77.50 P 0.00 0.00 0.00 11.36 - 26 0 0 -
29SEP27 80.00 P 0.00 0.00 0.00 13.18 - 26 0 0 -
29SEP27 82.50 P 0.00 0.00 0.00 15.10 - 27 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 17.13 - 27 0 0 -
29SEP27 87.50 P 0.00 0.00 0.00 19.26 - 28 0 0 -
29SEP27 90.00 P 0.00 0.00 0.00 21.48 - 28 0 0 -
29SEP27 92.50 P 0.00 0.00 0.00 23.80 - 29 0 0 -
TOTAL PUT 768 17,215 +368
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$ 45.300
29SEP26 27.00 C 0.00 0.00 0.00 18.33 -0.57 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.33 -0.57 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.33 -0.57 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.33 -0.57 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.33 -0.57 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.34 -0.56 54 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.34 -0.56 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.34 -0.57 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.34 -0.57 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.34 -0.57 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.34 -0.57 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.34 -0.57 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.34 -0.57 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.35 -0.57 23 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.35 -0.57 18 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.39 -0.56 20 0 12 0
29SEP26 43.00 C 0.00 0.00 0.00 2.48 -0.55 20 0 52 0
29SEP26 44.00 C 0.00 0.00 0.00 1.70 -0.49 20 0 57 0
29SEP26 45.00 C 0.00 0.00 0.00 1.04 -0.45 19 0 130 0
29SEP26 46.00 C 0.65 0.65 0.65 0.61 -0.32 19 10 121 0
29SEP26 47.00 C 0.37 0.37 0.30 0.33 -0.24 19 59 202 +59
29SEP26 48.00 C 0.22 0.22 0.16 0.17 -0.14 20 6 182 +5
29SEP26 49.00 C 0.11 0.11 0.11 0.09 -0.08 20 60 412 0
29SEP26 50.00 C 0.08 0.08 0.07 0.04 -0.04 20 10 185 -5
29SEP26 52.50 C 0.04 0.04 0.04 0.01 0.00 23 2 114 0
29SEP26 55.00 C 0.03 0.03 0.03 0.01 0.00 29 1 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.34 -0.57 35 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.34 -0.57 31 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.34 -0.57 26 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.34 -0.57 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.34 -0.57 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.36 -0.56 23 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.39 -0.55 22 0 0 0
29OCT26 41.00 C 4.29 4.29 4.29 4.47 -0.51 22 15 15 +15
29OCT26 42.00 C 0.00 0.00 0.00 3.64 -0.45 22 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 2.81 -0.47 21 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 2.25 -0.23 23 0 26 0
29OCT26 45.00 C 1.40 1.44 1.40 1.66 -0.24 22 45 76 0
29OCT26 46.00 C 0.00 0.00 0.00 1.23 -0.22 22 0 100 0
29OCT26 47.00 C 0.00 0.00 0.00 0.89 -0.16 22 0 19 0
29OCT26 48.00 C 0.00 0.00 0.00 0.62 -0.14 22 0 111 0
29OCT26 49.00 C 0.00 0.00 0.00 0.42 -0.10 22 0 83 0
29OCT26 50.00 C 0.26 0.26 0.26 0.28 -0.06 22 15 79 0
29OCT26 52.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 47 0
29OCT26 55.00 C 0.00 0.00 0.00 0.03 0.00 23 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 105 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.34 -0.57 23 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.35 -0.56 23 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.37 -0.55 23 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.43 -0.52 23 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.54 -0.49 23 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 4.57 -0.59 20 0 0 0
27NOV26 42.00 C 3.83 3.83 3.82 3.96 -0.44 23 2 2 +2
27NOV26 43.00 C 0.00 0.00 0.00 3.18 -0.44 22 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 2.59 -0.31 22 0 53 0
27NOV26 45.00 C 1.83 1.83 1.83 2.07 -0.25 22 30 91 +15
27NOV26 46.00 C 1.40 1.40 1.40 1.63 -0.26 22 3 62 -3
27NOV26 47.00 C 0.00 0.00 0.00 1.27 -0.20 22 0 45 0
27NOV26 48.00 C 0.00 0.00 0.00 0.97 -0.17 22 0 55 0
27NOV26 49.00 C 0.00 0.00 0.00 0.73 -0.14 22 0 30 0
27NOV26 50.00 C 0.00 0.00 0.00 0.54 -0.10 22 0 32 0
27NOV26 52.50 C 0.25 0.29 0.25 0.24 -0.04 23 16 18 +14
27NOV26 55.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.04 0.00 23 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 656 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.33 -0.57 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.33 -0.57 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.34 -0.56 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.34 -0.56 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.34 -0.57 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.34 -0.57 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.36 -0.59 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.40 -0.60 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.47 -0.53 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.59 -0.50 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.76 -0.47 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.82 -0.59 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.12 -0.59 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.48 -0.48 21 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 2.90 -0.39 21 0 76 0
30DEC26 45.00 C 0.00 0.00 0.00 2.38 -0.39 21 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 1.94 -0.32 21 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 1.56 -0.33 21 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.24 -0.26 21 0 141 0
30DEC26 49.00 C 0.00 0.00 0.00 0.98 -0.17 22 0 235 0
30DEC26 50.00 C 0.00 0.00 0.00 0.76 -0.17 22 0 35 0
30DEC26 52.50 C 0.00 0.00 0.00 0.40 -0.08 22 0 54 0
30DEC26 55.00 C 0.26 0.26 0.26 0.19 -0.04 22 1 43 +1
30DEC26 57.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 23 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.49 -0.77 17 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.55 -0.77 18 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.66 -0.75 20 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.85 -0.65 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.00 -0.53 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.19 -0.52 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.43 -0.49 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.70 -0.47 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.87 -0.61 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.27 -0.58 20 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 3.72 -0.56 21 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.21 -0.52 21 0 42 0
30MAR27 46.00 C 0.00 0.00 0.00 2.76 -0.48 21 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 2.36 -0.44 21 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 1.99 -0.42 21 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 1.69 -0.37 21 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.44 -0.30 21 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 0.94 -0.18 22 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 0.57 -0.13 22 0 10 0
30MAR27 57.50 C 0.45 0.45 0.45 0.34 -0.08 22 1 45 +1
30MAR27 60.00 C 0.00 0.00 0.00 0.19 -0.05 22 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.11 -0.03 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 11.74 -0.78 15 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.77 -0.87 14 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.95 -0.64 18 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.16 -0.56 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.65 -0.26 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.90 -0.49 23 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.19 -0.46 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.51 -0.46 23 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 5.71 -0.41 21 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.12 -0.42 22 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 4.60 -0.38 22 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 4.10 -0.37 22 0 0 0
29JUN27 46.00 C 3.25 3.25 3.25 3.66 -0.33 22 15 16 +15
29JUN27 47.00 C 2.85 2.85 2.85 3.23 -0.32 22 15 15 +15
29JUN27 48.00 C 0.00 0.00 0.00 2.87 -0.29 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.51 -0.28 22 0 0 0
29JUN27 50.00 C 1.93 1.93 1.90 2.22 -0.24 22 16 19 +13
29JUN27 52.50 C 0.00 0.00 0.00 1.58 -0.20 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.13 -0.13 23 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.78 -0.10 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.53 -0.11 23 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 0.36 -0.08 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.24 -0.05 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
29JUN27 70.00 C 0.21 0.21 0.21 0.10 -0.03 23 1 1 +1
29SEP27 37.00 C 0.00 0.00 0.00 9.91 - 22 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 9.16 - 22 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 8.42 - 22 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 7.75 - 22 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 6.87 - 21 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 6.29 - 21 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 5.71 - 21 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 5.20 - 21 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 4.70 - 22 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 4.26 - 22 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 3.82 - 22 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 3.45 - 22 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 3.09 - 22 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 2.77 - 22 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 2.08 - 22 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 1.54 - 22 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 1.16 - 22 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 0.86 - 23 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 0.60 - 22 0 0 -
TOTAL CALL 323 5,553 +148
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 98 0
29SEP26 35.00 P 0.03 0.03 0.03 0.01 0.00 36 2 4 0
29SEP26 36.00 P 0.03 0.03 0.03 0.01 0.00 33 3 0 -3
29SEP26 37.00 P 0.04 0.04 0.04 0.01 0.00 29 3 1 -3
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 21 0
29SEP26 39.00 P 0.06 0.06 0.06 0.01 0.00 22 2 24 -2
29SEP26 40.00 P 0.00 0.00 0.00 0.02 0.00 20 0 85 0
29SEP26 41.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 150 0
29SEP26 42.00 P 0.25 0.26 0.25 0.14 +0.02 20 41 201 -4
29SEP26 43.00 P 0.43 0.48 0.43 0.32 +0.07 20 21 245 +21
29SEP26 44.00 P 0.58 0.79 0.58 0.62 +0.12 20 40 336 0
29SEP26 45.00 P 1.14 1.30 1.14 1.07 +0.20 20 30 501 0
29SEP26 46.00 P 1.86 1.86 1.86 1.68 +0.29 21 3 353 0
29SEP26 47.00 P 0.00 0.00 0.00 2.36 +0.37 20 0 355 0
29SEP26 48.00 P 0.00 0.00 0.00 3.20 +0.44 20 0 224 0
29SEP26 49.00 P 0.00 0.00 0.00 4.12 +0.50 20 0 117 0
29SEP26 50.00 P 0.00 0.00 0.00 5.08 +0.54 20 0 85 0
29SEP26 52.50 P 0.00 0.00 0.00 7.55 +0.57 18 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.35 +0.76 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.86 +0.78 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.45 +0.87 75 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.90 +0.83 80 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.34 +0.68 84 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.93 +0.77 95 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.43 +0.85 102 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.85 +0.70 103 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.37 +0.72 110 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 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 23 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 17 0
29OCT26 38.00 P 0.10 0.10 0.10 0.05 +0.02 23 15 15 +15
29OCT26 39.00 P 0.15 0.15 0.15 0.10 +0.04 23 11 12 +10
29OCT26 40.00 P 0.21 0.23 0.21 0.18 +0.07 23 12 14 +12
29OCT26 41.00 P 0.35 0.35 0.35 0.32 +0.11 23 20 21 +5
29OCT26 42.00 P 0.55 0.55 0.55 0.53 +0.16 23 1 65 +1
29OCT26 43.00 P 0.00 0.00 0.00 0.81 +0.22 23 0 36 0
29OCT26 44.00 P 0.00 0.00 0.00 1.19 +0.28 23 0 65 0
29OCT26 45.00 P 0.00 0.00 0.00 1.67 +0.36 23 0 235 0
29OCT26 46.00 P 0.00 0.00 0.00 2.25 +0.40 23 0 177 0
29OCT26 47.00 P 0.00 0.00 0.00 2.84 +0.37 23 0 97 0
29OCT26 48.00 P 0.00 0.00 0.00 3.57 +0.48 22 0 81 0
29OCT26 49.00 P 0.00 0.00 0.00 4.38 +0.51 23 0 12 0
29OCT26 50.00 P 0.00 0.00 0.00 5.25 +0.53 23 0 2 0
29OCT26 52.50 P 0.00 0.00 0.00 7.59 +0.56 22 0 12 0
29OCT26 55.00 P 0.00 0.00 0.00 10.35 +0.71 39 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.92 +0.84 48 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.45 +0.87 54 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.95 +0.88 60 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.42 +0.76 64 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.97 +0.81 71 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 25.44 +0.86 74 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
27NOV26 38.00 P 0.19 0.19 0.19 0.14 +0.05 23 2 2 +2
27NOV26 39.00 P 0.27 0.27 0.27 0.22 +0.07 23 3 13 +3
27NOV26 40.00 P 0.38 0.38 0.38 0.36 +0.11 23 2 17 +2
27NOV26 41.00 P 0.00 0.00 0.00 0.55 +0.15 23 0 55 0
27NOV26 42.00 P 0.00 0.00 0.00 0.80 +0.19 23 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 1.13 +0.24 23 0 0 0
27NOV26 44.00 P 1.48 1.48 1.48 1.53 +0.31 23 3 30 +3
27NOV26 45.00 P 2.02 2.02 2.02 2.02 +0.37 23 50 129 +33
27NOV26 46.00 P 0.00 0.00 0.00 2.58 +0.39 24 0 69 0
27NOV26 47.00 P 0.00 0.00 0.00 3.23 +0.51 24 0 82 0
27NOV26 48.00 P 0.00 0.00 0.00 3.83 +0.45 23 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 4.60 +0.49 23 0 11 0
27NOV26 50.00 P 0.00 0.00 0.00 5.42 +0.51 23 0 7 0
27NOV26 52.50 P 0.00 0.00 0.00 7.66 +0.55 23 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.37 +0.73 34 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.92 +0.84 40 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.45 +0.87 46 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.95 +0.88 50 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.42 +0.76 54 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.97 +0.81 60 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 25.44 +0.86 63 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 0.02 +0.01 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.13 +0.03 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.22 +0.06 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.33 +0.07 22 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.50 +0.11 22 0 64 0
30DEC26 41.00 P 0.76 0.76 0.76 0.72 +0.14 22 22 40 +16
30DEC26 42.00 P 0.00 0.00 0.00 0.99 +0.17 22 0 79 0
30DEC26 43.00 P 0.00 0.00 0.00 1.34 +0.21 22 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.75 +0.28 22 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 2.24 +0.29 23 0 447 0
30DEC26 46.00 P 0.00 0.00 0.00 2.79 +0.38 23 0 111 0
30DEC26 47.00 P 0.00 0.00 0.00 3.43 +0.44 23 0 16 0
30DEC26 48.00 P 0.00 0.00 0.00 4.01 +0.40 22 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 4.75 +0.35 22 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.54 +0.46 22 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 7.71 +0.51 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.39 +0.75 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.92 +0.84 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.45 +0.87 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.95 +0.88 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.42 +0.76 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.97 +0.81 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.44 +0.86 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.85 +0.70 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.37 +0.72 59 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 20 0
30MAR27 35.00 P 0.23 0.23 0.23 0.17 +0.02 22 3 18 +3
30MAR27 36.00 P 0.26 0.26 0.26 0.25 +0.03 22 3 3 +3
30MAR27 37.00 P 0.35 0.35 0.35 0.36 +0.04 22 2 2 +2
30MAR27 38.00 P 0.00 0.00 0.00 0.49 +0.04 22 0 8 0
30MAR27 39.00 P 0.00 0.00 0.00 0.68 +0.06 22 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.91 +0.12 22 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.18 +0.17 22 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 1.50 +0.20 22 0 21 0
30MAR27 43.00 P 0.00 0.00 0.00 1.88 +0.24 22 0 26 0
30MAR27 44.00 P 0.00 0.00 0.00 2.32 +0.30 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.81 +0.35 22 0 94 0
30MAR27 46.00 P 0.00 0.00 0.00 3.37 +0.40 22 0 17 0
30MAR27 47.00 P 0.00 0.00 0.00 3.86 +0.33 22 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 4.63 +0.46 23 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 5.35 +0.50 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.93 +0.35 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.95 +0.43 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.48 +0.71 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.92 +0.79 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.45 +0.87 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.95 +0.88 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.42 +0.76 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.97 +0.81 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.44 +0.86 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.85 +0.70 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.37 +0.72 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.29 +0.03 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.39 +0.03 23 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.51 +0.04 23 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.70 +0.06 23 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.89 +0.06 23 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.14 +0.09 23 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.41 +0.11 23 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 1.73 +0.12 23 0 117 0
29JUN27 42.00 P 0.00 0.00 0.00 2.10 +0.15 23 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 2.50 +0.16 23 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.97 +0.19 23 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 3.46 +0.21 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.02 +0.24 23 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 4.47 +0.13 23 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 5.09 +0.14 23 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.74 +0.14 23 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 6.44 +0.33 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.59 +0.64 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.75 +0.46 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.08 +0.51 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.54 +0.55 30 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.07 +0.61 33 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.49 +0.83 35 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.97 +0.81 37 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.44 +0.86 39 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.91 - 23 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 1.15 - 23 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 1.40 - 23 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 1.71 - 23 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 2.04 - 23 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 2.43 - 23 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 2.84 - 23 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 3.31 - 23 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 3.80 - 23 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 4.36 - 23 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 4.93 - 23 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 5.57 - 23 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 6.04 - 22 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 6.92 - 23 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 8.82 - 24 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 10.91 - 25 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 13.08 - 25 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 15.54 - 28 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 18.07 - 31 0 0 -
TOTAL PUT 294 6,408 +119
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$ 30.300
04SEP26 19.00 C 0.00 0.00 0.00 11.31 +0.85 163 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 11.06 +0.83 158 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 10.81 +0.77 154 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 10.56 +0.89 149 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 10.31 +0.86 145 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 9.81 +0.82 136 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 9.31 +0.82 128 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 8.81 +0.88 120 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 8.31 +0.86 112 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 7.81 +0.83 104 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 7.31 +0.88 96 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 6.81 +0.87 89 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 6.31 +0.80 81 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 5.81 +0.75 74 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 5.31 +0.75 67 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 4.81 +0.87 60 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 4.31 +0.87 54 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 3.81 +0.86 47 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 3.31 +0.85 41 0 26 0
04SEP26 27.50 C 0.00 0.00 0.00 2.82 +0.80 45 0 60 0
04SEP26 28.00 C 0.00 0.00 0.00 2.33 +0.75 43 0 31 0
04SEP26 28.50 C 1.29 1.72 1.29 1.84 +0.66 38 78 84 +37
04SEP26 29.00 C 0.00 0.00 0.00 1.43 +0.59 43 0 84 0
04SEP26 29.50 C 0.52 0.89 0.52 1.06 +0.50 45 27 101 +2
04SEP26 30.00 C 0.47 0.78 0.39 0.68 +0.30 40 219 284 +159
04SEP26 30.50 C 0.24 0.49 0.24 0.43 +0.19 40 108 188 +57
04SEP26 31.00 C 0.16 0.28 0.16 0.26 +0.11 41 49 104 +32
04SEP26 31.50 C 0.10 0.11 0.10 0.15 +0.06 42 40 50 +24
04SEP26 32.00 C 0.09 0.09 0.09 0.08 +0.02 43 4 6 +1
04SEP26 32.50 C 0.04 0.04 0.04 0.04 0.00 43 30 52 +30
04SEP26 33.00 C 0.03 0.03 0.03 0.02 -0.01 44 5 5 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 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 91 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 10.57 - 87 0 0 -
11SEP26 20.00 C 0.00 0.00 0.00 10.31 - 0 0 0 -
11SEP26 20.50 C 0.00 0.00 0.00 9.82 - 78 0 0 -
11SEP26 21.00 C 0.00 0.00 0.00 9.32 - 71 0 0 -
11SEP26 21.50 C 0.00 0.00 0.00 8.81 - 0 0 0 -
11SEP26 22.00 C 0.00 0.00 0.00 8.32 - 58 0 0 -
11SEP26 22.50 C 0.00 0.00 0.00 7.82 - 49 0 0 -
11SEP26 23.00 C 0.00 0.00 0.00 7.32 - 0 0 0 -
11SEP26 23.50 C 0.00 0.00 0.00 6.82 - 0 0 0 -
11SEP26 24.00 C 0.00 0.00 0.00 6.32 - 0 0 0 -
11SEP26 24.50 C 0.00 0.00 0.00 5.82 - 0 0 0 -
11SEP26 25.00 C 0.00 0.00 0.00 5.32 - 0 0 0 -
11SEP26 25.50 C 0.00 0.00 0.00 4.83 - 43 0 0 -
11SEP26 26.00 C 0.00 0.00 0.00 4.33 - 38 0 0 -
11SEP26 26.50 C 0.00 0.00 0.00 3.84 - 38 0 0 -
11SEP26 27.00 C 0.00 0.00 0.00 3.36 - 39 0 0 -
11SEP26 27.50 C 0.00 0.00 0.00 2.89 - 39 0 0 -
11SEP26 28.00 C 2.23 2.23 2.23 2.44 - 38 15 15 -
11SEP26 28.50 C 1.82 1.82 1.82 2.02 - 39 15 15 -
11SEP26 29.00 C 1.46 1.46 1.46 1.67 - 41 15 15 -
11SEP26 29.50 C 0.00 0.00 0.00 1.32 - 40 0 0 -
11SEP26 30.00 C 1.00 1.00 1.00 0.95 - 37 5 5 -
11SEP26 30.50 C 0.00 0.00 0.00 0.73 - 38 0 0 -
11SEP26 31.00 C 0.54 0.55 0.52 0.52 - 38 33 32 -
11SEP26 31.50 C 0.36 0.36 0.36 0.37 - 38 2 2 -
11SEP26 32.00 C 0.16 0.28 0.16 0.25 - 38 54 34 -
11SEP26 32.50 C 0.12 0.12 0.12 0.17 - 39 20 20 -
11SEP26 33.00 C 0.00 0.00 0.00 0.11 - 39 0 0 -
11SEP26 33.50 C 0.00 0.00 0.00 0.07 - 39 0 0 -
11SEP26 34.00 C 0.00 0.00 0.00 0.04 - 38 0 0 -
11SEP26 34.50 C 0.00 0.00 0.00 0.03 - 40 0 0 -
11SEP26 35.00 C 0.00 0.00 0.00 0.02 - 41 0 0 -
11SEP26 35.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
11SEP26 36.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
11SEP26 36.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
11SEP26 37.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
11SEP26 37.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
11SEP26 38.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
11SEP26 38.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
11SEP26 39.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
11SEP26 39.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29SEP26 9.25 C 0.00 0.00 0.00 21.05 +0.68 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 20.80 +0.72 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 20.56 +0.71 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 20.31 +0.73 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 19.81 +0.89 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 19.31 +0.89 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 18.81 +0.70 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 18.33 +0.74 109 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 17.83 +0.71 97 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 17.32 +0.70 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 16.82 +0.70 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 16.32 +0.73 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 15.82 +0.70 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 15.31 +0.69 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 14.82 +0.70 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.33 +0.72 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.85 +0.71 87 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.34 +0.73 62 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.82 +0.67 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.33 +0.69 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.87 +0.72 80 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.35 +0.73 63 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.84 +0.71 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.34 +0.72 0 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 9.33 +0.70 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.38 +0.73 55 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 7.34 +0.67 0 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.32 +0.66 0 0 280 0
29SEP26 25.00 C 0.00 0.00 0.00 5.33 +0.59 0 0 1,207 0
29SEP26 26.00 C 0.00 0.00 0.00 4.45 +0.79 37 0 1,678 0
29SEP26 27.00 C 3.27 3.57 3.27 3.57 +0.70 37 632 4,749 -527
29SEP26 28.00 C 2.72 2.88 2.68 2.75 +0.62 37 732 6,788 -570
29SEP26 29.00 C 1.50 2.10 1.50 1.94 +0.44 33 137 2,682 -5
29SEP26 30.00 C 0.93 1.52 0.90 1.38 +0.34 35 479 6,725 -344
29SEP26 31.00 C 0.64 1.00 0.64 0.96 +0.27 36 638 2,706 +322
29SEP26 32.00 C 0.47 0.65 0.47 0.62 +0.17 36 358 4,912 +107
29SEP26 33.00 C 0.30 0.44 0.30 0.40 +0.12 37 242 4,486 +143
29SEP26 34.00 C 0.17 0.28 0.17 0.26 +0.09 38 185 2,507 +56
29SEP26 35.00 C 0.12 0.17 0.12 0.17 +0.07 39 72 2,672 +6
29SEP26 36.00 C 0.09 0.10 0.09 0.10 +0.04 39 85 4,251 +30
29SEP26 37.00 C 0.07 0.07 0.07 0.07 +0.03 41 46 1,602 -15
29SEP26 38.00 C 0.04 0.04 0.04 0.04 +0.02 41 5 1,598 0
29SEP26 39.00 C 0.03 0.03 0.03 0.03 +0.02 43 1 643 +1
29SEP26 40.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 207 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 88 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 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 65 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 73 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 21.09 +0.72 132 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 20.84 +0.74 128 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 20.59 +0.74 124 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 20.34 +0.76 121 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 19.84 +0.75 114 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 19.35 +0.88 117 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 18.84 +0.73 100 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 18.35 +0.76 105 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 17.85 +0.73 99 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 17.35 +0.73 94 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 16.85 +0.73 89 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 16.35 +0.76 83 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 15.86 +0.74 86 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 15.36 +0.74 82 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 14.86 +0.74 77 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 14.36 +0.75 73 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 13.86 +0.72 68 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.37 +0.74 70 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.87 +0.72 66 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.37 +0.73 63 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.87 +0.72 59 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.37 +0.74 55 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.87 +0.74 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.37 +0.75 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.38 +0.75 46 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.38 +0.72 40 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.39 +0.71 37 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 6.39 +0.67 31 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 5.45 +0.71 34 0 248 0
29OCT26 26.00 C 0.00 0.00 0.00 4.45 +0.76 28 0 736 0
29OCT26 27.00 C 3.45 3.45 3.45 3.62 +0.65 31 1 754 -1
29OCT26 28.00 C 2.57 3.20 2.57 3.01 +0.54 36 1,015 4,004 +1,015
29OCT26 29.00 C 1.97 2.51 1.97 2.40 +0.48 37 34 1,661 +14
29OCT26 30.00 C 1.37 1.89 1.37 1.88 +0.42 37 141 8,149 +9
29OCT26 31.00 C 1.28 1.50 1.28 1.44 +0.33 37 490 2,256 +45
29OCT26 32.00 C 0.83 1.13 0.83 1.11 +0.29 38 740 2,435 +381
29OCT26 33.00 C 0.75 0.85 0.67 0.83 +0.23 38 302 1,480 +246
29OCT26 34.00 C 0.49 0.65 0.46 0.63 +0.20 39 55 876 -12
29OCT26 35.00 C 0.37 0.41 0.37 0.46 +0.16 39 80 538 +15
29OCT26 36.00 C 0.29 0.35 0.29 0.34 +0.13 39 77 550 +77
29OCT26 37.00 C 0.23 0.26 0.23 0.26 +0.11 40 120 358 +100
29OCT26 38.00 C 0.00 0.00 0.00 0.19 +0.08 40 0 231 0
29OCT26 39.00 C 0.15 0.16 0.15 0.14 +0.07 41 20 302 +20
29OCT26 40.00 C 0.00 0.00 0.00 0.10 +0.05 41 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.08 +0.04 42 0 131 0
29OCT26 42.00 C 0.00 0.00 0.00 0.06 +0.03 43 0 31 0
29OCT26 43.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 115 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 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 59 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 78 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 21.11 +0.74 127 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 20.85 +0.75 119 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 20.59 +0.74 110 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 20.34 +0.76 106 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 19.85 +0.76 108 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 19.36 +0.89 107 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 18.85 +0.74 97 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 18.35 +0.76 92 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 17.85 +0.73 87 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 17.36 +0.74 88 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 16.86 +0.74 83 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 16.36 +0.77 79 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 15.86 +0.74 75 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 15.36 +0.74 71 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 14.87 +0.75 72 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 14.37 +0.76 68 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 13.87 +0.73 65 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.37 +0.74 61 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 12.89 +0.74 63 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 12.38 +0.74 58 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 11.88 +0.73 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.39 +0.76 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.89 +0.76 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.38 +0.76 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.38 +0.75 40 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.38 +0.70 35 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 7.41 +0.73 35 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 6.48 +0.74 36 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 5.62 +0.76 37 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 4.81 +0.84 38 0 228 0
27NOV26 27.00 C 4.11 4.11 4.11 4.06 +0.63 38 15 280 +15
27NOV26 28.00 C 3.41 3.41 3.41 3.40 +0.56 38 15 621 0
27NOV26 29.00 C 2.45 2.81 2.43 2.81 +0.47 38 32 716 -2
27NOV26 30.00 C 2.20 2.34 2.18 2.32 +0.45 38 85 160 +20
27NOV26 31.00 C 1.85 1.91 1.85 1.89 +0.37 38 17 512 -2
27NOV26 32.00 C 1.27 1.56 1.27 1.55 +0.31 39 32 722 -28
27NOV26 33.00 C 1.09 1.25 1.09 1.25 +0.26 39 18 744 +3
27NOV26 34.00 C 0.98 0.98 0.98 1.01 +0.21 39 104 765 +100
27NOV26 35.00 C 0.72 0.78 0.72 0.81 +0.17 40 25 211 0
27NOV26 36.00 C 0.58 0.65 0.58 0.65 +0.14 40 48 164 +44
27NOV26 37.00 C 0.46 0.55 0.46 0.52 +0.12 40 18 16 +15
27NOV26 38.00 C 0.37 0.37 0.37 0.41 +0.08 41 3 5 +3
27NOV26 39.00 C 0.00 0.00 0.00 0.33 +0.07 41 0 18 0
27NOV26 40.00 C 0.00 0.00 0.00 0.26 +0.05 41 0 324 0
27NOV26 41.00 C 0.00 0.00 0.00 0.21 +0.04 41 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.17 +0.04 42 0 12 0
27NOV26 43.00 C 0.14 0.16 0.14 0.14 +0.03 42 40 50 +37
27NOV26 44.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 21.11 +0.74 113 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 20.85 +0.75 106 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 20.59 +0.74 98 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 20.34 +0.76 95 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.85 +0.76 96 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.36 +0.84 95 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.85 +0.74 86 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.35 +0.76 82 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.85 +0.73 78 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 17.36 +0.74 78 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 16.86 +0.74 74 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 16.36 +0.77 71 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 15.86 +0.74 67 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 15.36 +0.74 64 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.87 +0.75 63 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 14.37 +0.76 60 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.87 +0.73 57 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.37 +0.74 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.89 +0.74 56 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.38 +0.74 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.88 +0.73 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.39 +0.76 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.89 +0.76 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.38 +0.76 40 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 9.41 +0.78 40 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 8.47 +0.73 40 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 7.42 +0.57 32 0 95 0
30DEC26 24.00 C 6.17 6.17 6.17 6.68 +0.68 39 15 58 +15
30DEC26 25.00 C 0.00 0.00 0.00 5.87 +0.64 39 0 465 0
30DEC26 26.00 C 0.00 0.00 0.00 5.08 +0.60 38 0 403 0
30DEC26 27.00 C 4.41 4.41 4.41 4.41 +0.58 38 2 3,145 0
30DEC26 28.00 C 3.75 3.75 3.75 3.76 +0.61 38 15 6,353 -15
30DEC26 29.00 C 2.63 2.85 2.63 3.31 +0.58 39 30 2,634 +30
30DEC26 30.00 C 2.19 2.77 2.19 2.76 +0.43 39 20 1,061 +14
30DEC26 31.00 C 2.31 2.34 2.26 2.33 +0.38 39 226 2,960 +196
30DEC26 32.00 C 1.95 1.98 1.95 1.95 +0.37 39 84 1,443 +30
30DEC26 33.00 C 1.48 1.68 1.48 1.66 +0.31 39 76 2,391 +24
30DEC26 34.00 C 1.20 1.20 1.20 1.37 +0.25 39 2 2,442 +2
30DEC26 35.00 C 0.00 0.00 0.00 1.17 +0.26 40 0 1,448 0
30DEC26 36.00 C 0.00 0.00 0.00 0.97 +0.22 40 0 207 0
30DEC26 37.00 C 0.00 0.00 0.00 0.82 +0.20 40 0 1,095 0
30DEC26 38.00 C 0.00 0.00 0.00 0.68 +0.18 40 0 283 0
30DEC26 39.00 C 0.00 0.00 0.00 0.57 +0.16 41 0 102 0
30DEC26 40.00 C 0.00 0.00 0.00 0.47 +0.14 41 0 110 0
30DEC26 41.00 C 0.35 0.35 0.35 0.39 +0.12 41 100 208 0
30DEC26 42.00 C 0.00 0.00 0.00 0.33 +0.12 42 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.28 +0.10 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.23 +0.09 42 0 220 0
30DEC26 45.00 C 0.21 0.22 0.21 0.19 +0.07 42 30 190 +30
30DEC26 46.00 C 0.00 0.00 0.00 0.16 +0.06 42 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.14 +0.06 43 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.12 +0.06 43 0 376 0
30DEC26 49.00 C 0.00 0.00 0.00 0.10 +0.05 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.08 +0.04 43 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 0.06 +0.03 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 21.11 +0.74 88 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 20.85 +0.75 84 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 20.59 +0.74 77 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 20.34 +0.76 75 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.85 +0.76 76 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 19.36 +0.84 74 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 18.85 +0.74 68 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 18.35 +0.76 65 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 17.85 +0.73 61 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 17.36 +0.74 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 16.86 +0.74 58 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 16.36 +0.77 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 15.86 +0.74 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 15.36 +0.74 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 14.87 +0.75 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 14.37 +0.76 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.88 +0.74 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.41 +0.74 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.94 +0.73 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.47 +0.76 46 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 12.01 +0.76 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.55 +0.75 45 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 11.09 +0.74 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.65 +0.74 44 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 9.77 +0.73 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.90 +0.69 41 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 8.11 +0.69 41 0 30 0
30MAR27 24.00 C 6.91 6.91 6.91 7.30 +0.63 40 15 317 -15
30MAR27 25.00 C 0.00 0.00 0.00 6.60 +0.65 40 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 5.90 +0.61 39 0 696 0
30MAR27 27.00 C 0.00 0.00 0.00 5.28 +0.59 39 0 664 0
30MAR27 28.00 C 4.04 4.04 4.04 4.63 +0.53 38 15 1,530 0
30MAR27 29.00 C 3.97 4.17 3.97 4.13 +0.52 38 29 3,296 0
30MAR27 30.00 C 3.69 3.69 3.69 3.66 +0.47 38 15 369 0
30MAR27 31.00 C 3.15 3.15 3.15 3.25 +0.44 38 22 604 0
30MAR27 32.00 C 2.90 2.90 2.90 2.88 +0.40 39 8 380 0
30MAR27 33.00 C 2.38 2.40 2.38 2.53 +0.35 38 30 595 +10
30MAR27 34.00 C 0.00 0.00 0.00 2.26 +0.34 39 0 581 0
30MAR27 35.00 C 0.00 0.00 0.00 1.97 +0.29 39 0 708 0
30MAR27 36.00 C 0.00 0.00 0.00 1.74 +0.26 39 0 374 0
30MAR27 37.00 C 1.57 1.57 1.57 1.54 +0.26 39 2 288 +2
30MAR27 38.00 C 1.30 1.30 1.30 1.34 +0.21 39 2 327 0
30MAR27 39.00 C 0.00 0.00 0.00 1.19 +0.21 39 0 127 0
30MAR27 40.00 C 0.00 0.00 0.00 1.04 +0.18 40 0 119 0
30MAR27 41.00 C 0.00 0.00 0.00 0.91 +0.15 40 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.80 +0.14 40 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.69 +0.11 40 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.62 +0.11 40 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.54 +0.10 40 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.47 +0.08 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.42 +0.08 40 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.37 +0.07 41 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.32 +0.05 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.29 +0.05 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.21 +0.04 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.16 +0.03 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 0.00 43 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 21.11 +0.74 74 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 20.85 +0.75 70 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 20.59 +0.74 66 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 20.34 +0.76 64 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 19.85 +0.76 63 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 19.36 +0.78 62 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 18.85 +0.74 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 18.35 +0.76 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 17.87 +0.75 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 17.40 +0.78 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.92 +0.80 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 16.45 +0.86 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.98 +0.73 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 15.51 +0.89 51 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 15.04 +0.91 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 14.57 +0.92 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 14.11 +0.91 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 13.68 +0.94 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 13.20 +0.74 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.75 +0.73 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 12.31 +0.73 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.87 +0.72 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.44 +0.73 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.02 +0.71 43 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 10.19 +0.70 42 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 9.40 +0.69 41 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 8.64 +0.66 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.92 +0.64 40 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 7.24 +0.62 39 0 97 0
29JUN27 26.00 C 5.85 5.85 5.85 6.60 +0.61 39 15 31 -15
29JUN27 27.00 C 0.00 0.00 0.00 6.00 +0.57 39 0 71 0
29JUN27 28.00 C 0.00 0.00 0.00 5.46 +0.54 39 0 380 0
29JUN27 29.00 C 4.38 4.38 4.38 4.83 +0.43 37 15 200 0
29JUN27 30.00 C 3.94 3.94 3.94 4.45 +0.48 38 15 263 +15
29JUN27 31.00 C 3.55 3.93 3.55 4.03 +0.41 38 30 260 +30
29JUN27 32.00 C 3.22 3.22 3.22 3.62 +0.37 38 15 492 +3
29JUN27 33.00 C 3.20 3.20 3.20 3.25 +0.31 38 75 511 +75
29JUN27 34.00 C 2.85 2.90 2.85 2.96 +0.30 38 60 82 +57
29JUN27 35.00 C 2.58 2.71 2.58 2.70 +0.29 39 17 31 +3
29JUN27 36.00 C 0.00 0.00 0.00 2.46 +0.28 39 0 103 0
29JUN27 37.00 C 0.00 0.00 0.00 2.23 +0.23 39 0 52 0
29JUN27 38.00 C 1.96 1.96 1.96 2.04 +0.26 39 45 76 0
29JUN27 39.00 C 0.00 0.00 0.00 1.84 +0.21 39 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.68 +0.19 40 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 1.53 +0.18 40 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.39 +0.18 40 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 1.32 +0.23 41 0 47 0
29JUN27 44.00 C 1.29 1.29 1.29 1.18 +0.18 41 1 5 0
29JUN27 45.00 C 0.00 0.00 0.00 1.10 +0.19 41 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 1.01 +0.18 41 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.92 +0.16 42 0 45 0
29JUN27 48.00 C 0.87 0.87 0.87 0.85 +0.16 42 15 9 -12
29JUN27 49.00 C 0.80 0.81 0.80 0.81 +0.18 42 12 11 -12
29JUN27 50.00 C 0.61 0.66 0.61 0.73 +0.16 42 2 22 +2
29JUN27 52.50 C 0.58 0.58 0.58 0.59 +0.13 43 2 16 +2
29JUN27 55.00 C 0.00 0.00 0.00 0.51 +0.14 44 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.43 +0.12 44 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.37 +0.12 45 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.32 +0.11 46 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.28 +0.11 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.25 +0.10 47 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.22 +0.09 48 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.19 +0.09 48 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 20.59 - 56 0 0 -
29SEP27 10.00 C 0.00 0.00 0.00 20.34 - 55 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 19.85 - 53 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 19.36 - 52 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 18.87 - 50 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 18.39 - 49 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 17.92 - 48 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 17.45 - 48 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 16.98 - 47 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 16.51 - 46 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 16.05 - 45 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 15.58 - 44 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 15.12 - 43 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 14.66 - 42 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 14.21 - 41 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 13.76 - 41 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 13.32 - 40 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 12.88 - 40 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 12.45 - 39 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 12.02 - 39 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 11.61 - 39 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 11.21 - 39 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 10.41 - 38 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 9.65 - 38 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 8.93 - 37 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 8.25 - 37 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 7.59 - 37 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 7.02 - 37 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 6.41 - 37 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 5.89 - 37 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 5.41 - 37 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 4.97 - 37 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 4.58 - 37 0 0 -
29SEP27 32.00 C 3.94 3.94 3.94 4.38 - 39 10 10 -
29SEP27 33.00 C 0.00 0.00 0.00 3.94 - 38 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 3.67 - 39 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 3.41 - 39 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 3.18 - 39 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 2.98 - 40 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 2.79 - 40 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 2.60 - 41 0 0 -
29SEP27 40.00 C 2.00 2.00 2.00 2.46 - 41 13 13 -
29SEP27 41.00 C 0.00 0.00 0.00 2.31 - 42 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 2.24 - 43 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 2.10 - 43 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 2.00 - 43 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 1.84 - 43 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 1.75 - 44 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 1.65 - 44 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 1.56 - 44 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 1.54 - 45 0 0 -
29SEP27 50.00 C 1.03 1.03 1.03 1.44 - 45 5 5 -
29SEP27 52.50 C 0.00 0.00 0.00 1.29 - 46 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 1.16 - 47 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 1.07 - 48 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 0.98 - 49 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 0.90 - 50 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 0.85 - 51 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 0.81 - 52 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 0.77 - 53 0 0 -
29SEP27 72.50 C 0.27 0.27 0.27 0.73 - 54 1 1 -
TOTAL CALL 8,944 127,616 +2,131
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 230 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
04SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 52 0
04SEP26 26.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 6 0
04SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 50 0
04SEP26 27.50 P 0.00 0.00 0.00 0.01 -0.06 45 0 26 0
04SEP26 28.00 P 0.08 0.08 0.03 0.03 -0.09 46 2 43 0
04SEP26 28.50 P 0.07 0.07 0.05 0.06 -0.17 44 60 85 +53
04SEP26 29.00 P 0.50 0.50 0.10 0.11 -0.28 42 83 127 +23
04SEP26 29.50 P 0.80 0.80 0.21 0.21 -0.42 41 186 701 +181
04SEP26 30.00 P 0.62 0.62 0.36 0.38 -0.55 41 27 106 +16
04SEP26 30.50 P 1.35 1.35 0.60 0.63 -0.66 41 20 54 +5
04SEP26 31.00 P 1.45 1.45 0.92 0.94 -0.77 40 30 47 +15
04SEP26 31.50 P 1.30 1.30 1.30 1.32 -0.91 40 15 55 +15
04SEP26 32.00 P 0.00 0.00 0.00 1.79 -0.84 46 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 2.23 -0.88 43 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 2.71 -0.88 42 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 3.20 -0.89 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 3.70 -0.88 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 4.20 -0.88 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 4.70 -0.88 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 5.20 -0.88 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 5.74 -0.88 92 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 6.24 -0.84 98 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 6.74 -0.84 104 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 7.24 -0.84 109 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 7.74 -0.86 114 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 8.21 -0.89 102 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 8.74 -0.86 125 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 9.21 -0.87 111 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 - 101 0 0 -
11SEP26 20.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
11SEP26 20.50 P 0.00 0.00 0.00 0.01 - 93 0 0 -
11SEP26 21.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
11SEP26 21.50 P 0.00 0.00 0.00 0.01 - 83 0 0 -
11SEP26 22.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
11SEP26 22.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
11SEP26 23.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
11SEP26 23.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
11SEP26 24.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
11SEP26 24.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
11SEP26 25.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
11SEP26 25.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
11SEP26 26.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
11SEP26 26.50 P 0.00 0.00 0.00 0.02 - 40 0 0 -
11SEP26 27.00 P 0.00 0.00 0.00 0.04 - 40 0 0 -
11SEP26 27.50 P 0.12 0.12 0.12 0.07 - 39 1 1 -
11SEP26 28.00 P 0.00 0.00 0.00 0.12 - 39 0 0 -
11SEP26 28.50 P 0.21 0.21 0.21 0.19 - 38 1 1 -
11SEP26 29.00 P 0.00 0.00 0.00 0.29 - 37 0 0 -
11SEP26 29.50 P 0.42 0.42 0.42 0.44 - 37 25 25 -
11SEP26 30.00 P 0.80 0.80 0.66 0.63 - 37 515 515 -
11SEP26 30.50 P 0.89 0.89 0.89 0.89 - 37 15 15 -
11SEP26 31.00 P 1.65 1.65 1.65 1.16 - 36 15 15 -
11SEP26 31.50 P 0.00 0.00 0.00 1.49 - 35 0 0 -
11SEP26 32.00 P 0.00 0.00 0.00 1.98 - 41 0 0 -
11SEP26 32.50 P 0.00 0.00 0.00 2.41 - 43 0 0 -
11SEP26 33.00 P 0.00 0.00 0.00 2.85 - 44 0 0 -
11SEP26 33.50 P 0.00 0.00 0.00 3.24 - 37 0 0 -
11SEP26 34.00 P 0.00 0.00 0.00 3.72 - 38 0 0 -
11SEP26 34.50 P 0.00 0.00 0.00 4.21 - 39 0 0 -
11SEP26 35.00 P 0.00 0.00 0.00 4.70 - 0 0 0 -
11SEP26 35.50 P 0.00 0.00 0.00 5.20 - 0 0 0 -
11SEP26 36.00 P 0.00 0.00 0.00 5.74 - 57 0 0 -
11SEP26 36.50 P 0.00 0.00 0.00 6.24 - 61 0 0 -
11SEP26 37.00 P 0.00 0.00 0.00 6.74 - 65 0 0 -
11SEP26 37.50 P 0.00 0.00 0.00 7.24 - 68 0 0 -
11SEP26 38.00 P 0.00 0.00 0.00 7.74 - 72 0 0 -
11SEP26 38.50 P 0.00 0.00 0.00 8.21 - 65 0 0 -
11SEP26 39.00 P 0.00 0.00 0.00 8.74 - 78 0 0 -
11SEP26 39.50 P 0.00 0.00 0.00 9.23 - 78 0 0 -
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4,529 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,957 0
29SEP26 22.00 P 0.01 0.01 0.01 0.01 -0.01 48 10 2,521 0
29SEP26 23.00 P 0.03 0.03 0.02 0.01 -0.02 42 135 2,912 +71
29SEP26 24.00 P 0.05 0.05 0.03 0.02 -0.04 39 52 7,999 -12
29SEP26 25.00 P 0.10 0.10 0.05 0.04 -0.07 38 146 7,267 -20
29SEP26 26.00 P 0.18 0.18 0.10 0.09 -0.13 37 428 3,761 -34
29SEP26 27.00 P 0.30 0.36 0.19 0.19 -0.19 36 286 7,371 +27
29SEP26 28.00 P 0.66 0.66 0.35 0.37 -0.27 36 2,707 6,061 +2,054
29SEP26 29.00 P 0.96 1.06 0.61 0.64 -0.40 36 333 2,125 +104
29SEP26 30.00 P 1.50 1.54 1.04 1.05 -0.49 36 259 2,486 +117
29SEP26 31.00 P 1.83 1.83 1.68 1.61 -0.58 36 49 1,898 +33
29SEP26 32.00 P 2.53 2.53 2.53 2.21 -0.74 34 20 1,267 0
29SEP26 33.00 P 3.27 3.27 3.00 3.03 -0.74 36 17 679 0
29SEP26 34.00 P 0.00 0.00 0.00 3.91 -0.81 38 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 4.88 -0.75 43 0 1,667 0
29SEP26 36.00 P 0.00 0.00 0.00 5.80 -0.82 43 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 6.74 -0.84 42 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 7.75 -0.85 48 0 27 0
29SEP26 39.00 P 0.00 0.00 0.00 8.74 -0.86 51 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.75 -0.83 56 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.71 -0.87 53 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.71 -0.87 57 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.71 -0.87 60 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.71 -0.87 63 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.75 -0.83 75 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.75 -0.83 79 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.73 -0.85 78 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.75 -0.83 85 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.73 -0.90 85 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.73 -0.85 88 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 22.24 -0.84 97 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 24.72 -0.86 99 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.24 -0.84 110 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.73 -0.85 114 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.23 -0.85 120 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.73 -0.90 125 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 37.23 -0.90 131 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 39.73 -0.90 136 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 42.23 -0.85 141 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 233 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 771 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 232 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 371 0
29OCT26 22.00 P 0.07 0.07 0.06 0.01 -0.02 32 6 653 -6
29OCT26 23.00 P 0.10 0.10 0.10 0.03 -0.03 33 6 725 0
29OCT26 24.00 P 0.18 0.18 0.18 0.08 -0.06 34 1 1,734 +1
29OCT26 25.00 P 0.30 0.34 0.24 0.17 -0.10 34 728 1,369 -379
29OCT26 26.00 P 0.49 0.50 0.40 0.32 -0.17 35 60 1,748 +5
29OCT26 27.00 P 0.68 0.69 0.60 0.56 -0.24 36 195 2,648 +195
29OCT26 28.00 P 1.27 1.27 0.88 0.89 -0.32 36 232 1,005 +7
29OCT26 29.00 P 1.50 1.50 1.25 1.29 -0.39 37 61 1,649 +40
29OCT26 30.00 P 2.16 2.16 1.77 1.77 -0.48 37 50 885 -25
29OCT26 31.00 P 2.54 2.54 2.54 2.36 -0.55 37 15 35 +15
29OCT26 32.00 P 3.02 3.04 3.02 3.04 -0.58 37 30 52 +22
29OCT26 33.00 P 0.00 0.00 0.00 3.76 -0.66 37 0 330 0
29OCT26 34.00 P 0.00 0.00 0.00 4.56 -0.65 38 0 100 0
29OCT26 35.00 P 0.00 0.00 0.00 5.44 -0.61 39 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.36 -0.75 41 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.24 -0.66 40 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.18 -0.77 41 0 0 0
29OCT26 39.00 P 9.75 9.75 9.75 9.14 -0.79 42 6 6 +6
29OCT26 40.00 P 0.00 0.00 0.00 10.10 -0.70 42 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.10 -0.67 45 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.01 -0.85 37 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.04 -0.70 45 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.06 -0.78 50 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 14.97 -0.86 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 15.97 -0.85 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 16.96 -0.87 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 17.96 -0.87 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 18.95 -0.86 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 19.95 -0.88 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 22.44 -0.75 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 24.93 -0.88 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 27.42 -0.86 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 29.91 -0.75 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 32.40 -0.86 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 34.89 -0.86 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 37.39 -0.87 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 39.88 -0.88 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 42.35 -0.89 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 16.00 P 0.01 0.01 0.01 0.01 0.00 51 30 30 +30
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 102 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 204 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 133 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
27NOV26 21.00 P 0.10 0.10 0.10 0.05 -0.02 38 15 96 0
27NOV26 22.00 P 0.16 0.16 0.16 0.10 -0.03 38 2 158 -2
27NOV26 23.00 P 0.00 0.00 0.00 0.17 -0.06 38 0 400 0
27NOV26 24.00 P 0.35 0.35 0.35 0.28 -0.09 38 1 468 -1
27NOV26 25.00 P 0.61 0.61 0.49 0.45 -0.13 38 130 688 +34
27NOV26 26.00 P 0.83 0.83 0.72 0.66 -0.19 38 16 728 0
27NOV26 27.00 P 0.00 0.00 0.00 0.92 -0.26 37 0 613 0
27NOV26 28.00 P 0.00 0.00 0.00 1.26 -0.34 37 0 1,742 0
27NOV26 29.00 P 1.92 1.94 1.80 1.68 -0.40 37 93 1,448 -1
27NOV26 30.00 P 2.46 2.46 2.14 2.18 -0.46 37 31 433 +14
27NOV26 31.00 P 3.05 3.05 2.70 2.74 -0.57 37 45 288 +15
27NOV26 32.00 P 0.00 0.00 0.00 3.37 -0.70 37 0 130 0
27NOV26 33.00 P 4.75 4.75 4.75 4.14 -0.57 38 15 90 +15
27NOV26 34.00 P 0.00 0.00 0.00 4.89 -0.62 39 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.71 -0.62 39 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.56 -0.71 40 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.41 -0.78 39 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.34 -0.75 40 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.25 -0.68 40 0 0 0
27NOV26 40.00 P 10.57 10.57 10.57 10.20 -0.68 41 15 15 +15
27NOV26 41.00 P 0.00 0.00 0.00 11.17 -0.65 42 0 0 0
27NOV26 42.00 P 12.52 12.52 12.52 12.07 -0.79 39 15 15 +15
27NOV26 43.00 P 0.00 0.00 0.00 13.11 -0.66 44 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.06 -0.78 43 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.00 -0.83 38 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.03 -0.79 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 17.04 -0.82 48 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 17.97 -0.89 30 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 18.95 -0.91 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 19.95 -0.88 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 22.44 -0.83 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 24.93 -0.88 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 27.42 -0.86 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 29.91 -0.86 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 32.40 -0.86 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 34.93 -0.82 62 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 37.39 -0.88 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 39.88 -0.88 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 42.37 -0.87 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 248 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 173 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 469 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 -0.03 39 0 1,023 0
30DEC26 22.00 P 0.24 0.24 0.24 0.21 -0.05 39 2 1,015 -2
30DEC26 23.00 P 0.35 0.35 0.35 0.32 -0.08 38 3 1,946 -1
30DEC26 24.00 P 0.48 0.48 0.48 0.47 -0.13 38 10 1,720 -10
30DEC26 25.00 P 0.67 0.67 0.67 0.65 -0.18 38 2 3,413 -2
30DEC26 26.00 P 1.02 1.02 0.90 0.90 -0.22 38 76 3,442 -1
30DEC26 27.00 P 1.30 1.36 1.20 1.21 -0.26 37 340 4,791 -4
30DEC26 28.00 P 1.76 1.76 1.57 1.58 -0.33 37 62 1,113 +16
30DEC26 29.00 P 2.48 2.48 2.01 2.01 -0.39 37 193 2,287 +33
30DEC26 30.00 P 2.50 2.53 2.49 2.53 -0.43 37 240 1,013 +146
30DEC26 31.00 P 3.07 3.07 3.07 3.08 -0.54 37 14 738 0
30DEC26 32.00 P 3.71 3.71 3.71 3.72 -0.58 37 13 108 +13
30DEC26 33.00 P 0.00 0.00 0.00 4.49 -0.55 39 0 1,135 0
30DEC26 34.00 P 0.00 0.00 0.00 5.17 -0.51 38 0 2,176 0
30DEC26 35.00 P 6.27 6.27 6.27 5.96 -0.59 39 20 1,121 -20
30DEC26 36.00 P 0.00 0.00 0.00 6.77 -0.64 39 0 30 0
30DEC26 37.00 P 8.44 8.44 8.44 7.60 -0.65 39 15 15 +15
30DEC26 38.00 P 0.00 0.00 0.00 8.49 -0.66 39 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 9.39 -0.68 40 0 0 0
30DEC26 40.00 P 10.68 10.68 10.68 10.30 -0.69 40 15 17 +14
30DEC26 41.00 P 11.51 11.51 11.51 11.21 -0.71 39 15 15 +15
30DEC26 42.00 P 0.00 0.00 0.00 12.19 -0.68 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.11 -0.72 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.07 -0.82 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.06 -0.79 40 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 16.03 -0.80 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.04 -0.82 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.99 -0.87 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.97 -0.89 34 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 19.96 -0.87 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 22.49 -0.79 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.97 -0.84 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.42 -0.86 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.95 -0.82 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.41 -0.85 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.93 -0.82 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 37.39 -0.88 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.88 -0.88 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.37 -0.87 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 -0.02 39 0 5 0
30MAR27 17.00 P 0.12 0.12 0.12 0.06 -0.03 38 2 52 -2
30MAR27 17.50 P 0.00 0.00 0.00 0.08 -0.04 39 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.10 -0.05 38 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.13 -0.06 38 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 -0.07 38 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.20 -0.08 38 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.25 -0.08 38 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.36 -0.12 38 0 816 0
30MAR27 22.00 P 0.55 0.55 0.55 0.52 -0.12 38 2 778 -2
30MAR27 23.00 P 0.00 0.00 0.00 0.71 -0.12 38 0 1,558 0
30MAR27 24.00 P 0.92 0.92 0.92 0.92 -0.16 38 10 1,354 -10
30MAR27 25.00 P 1.40 1.40 1.17 1.18 -0.20 38 57 1,275 +8
30MAR27 26.00 P 1.47 1.47 1.47 1.49 -0.23 37 6 2,284 +6
30MAR27 27.00 P 0.00 0.00 0.00 1.84 -0.28 37 0 1,551 0
30MAR27 28.00 P 2.28 2.28 2.26 2.26 -0.31 37 157 1,373 +157
30MAR27 29.00 P 2.82 2.82 2.82 2.72 -0.37 37 54 2,838 0
30MAR27 30.00 P 3.24 3.26 3.24 3.26 -0.38 37 93 329 +13
30MAR27 31.00 P 3.91 3.91 3.91 3.82 -0.45 37 15 146 -3
30MAR27 32.00 P 0.00 0.00 0.00 4.44 -0.47 38 0 320 0
30MAR27 33.00 P 5.10 5.10 5.10 5.11 -0.50 38 15 189 0
30MAR27 34.00 P 5.93 5.93 5.93 5.79 -0.49 38 15 15 +15
30MAR27 35.00 P 0.00 0.00 0.00 6.54 -0.56 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.31 -0.54 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.10 -0.63 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.93 -0.65 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.78 -0.66 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.65 -0.66 39 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 11.54 -0.66 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.44 -0.68 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.33 -0.72 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.25 -0.74 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 15.21 -0.72 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.14 -0.75 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.10 -0.76 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.07 -0.79 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.06 -0.80 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.02 -0.81 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.52 -0.76 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.97 -0.84 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.43 -0.91 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.95 -0.89 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.41 -0.91 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 34.93 -0.82 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 37.39 -0.92 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 39.89 -0.87 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 42.37 -0.87 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 -0.04 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.14 -0.05 39 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.18 -0.05 39 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.22 -0.06 39 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.26 -0.07 39 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.31 -0.08 39 0 140 0
29JUN27 19.00 P 0.44 0.44 0.44 0.37 -0.08 39 6 69 -6
29JUN27 19.50 P 0.00 0.00 0.00 0.43 -0.08 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.51 -0.09 39 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.67 -0.11 39 0 217 0
29JUN27 22.00 P 0.88 0.88 0.88 0.88 -0.11 39 1 742 -1
29JUN27 23.00 P 0.00 0.00 0.00 1.10 -0.15 38 0 1,142 0
29JUN27 24.00 P 0.00 0.00 0.00 1.33 -0.22 38 0 914 0
29JUN27 25.00 P 0.00 0.00 0.00 1.66 -0.22 38 0 224 0
29JUN27 26.00 P 2.15 2.15 2.15 1.97 -0.30 37 1 324 -1
29JUN27 27.00 P 2.70 2.70 2.70 2.37 -0.31 37 30 1,140 0
29JUN27 28.00 P 3.19 3.19 2.83 2.81 -0.36 37 35 620 -5
29JUN27 29.00 P 3.71 3.71 3.44 3.23 -0.46 37 30 462 +21
29JUN27 30.00 P 4.28 4.28 4.28 3.74 -0.52 37 15 75 +15
29JUN27 31.00 P 4.90 4.90 4.72 4.30 -0.57 36 30 79 +30
29JUN27 32.00 P 5.24 5.24 5.24 4.94 -0.55 37 45 60 +45
29JUN27 33.00 P 0.00 0.00 0.00 5.68 -0.50 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.37 -0.57 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.07 -0.50 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.84 -0.50 38 0 0 0
29JUN27 37.00 P 8.85 8.85 8.85 8.61 -0.52 39 60 60 +60
29JUN27 38.00 P 0.00 0.00 0.00 9.40 -0.61 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.22 -0.62 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.05 -0.64 39 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 11.89 -0.66 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.76 -0.67 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.63 -0.68 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.53 -0.70 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.43 -0.70 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.35 -0.71 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 17.27 -0.73 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 18.22 -0.73 39 0 0 0
29JUN27 49.00 P 19.62 19.62 19.62 19.16 -0.74 39 15 15 +15
29JUN27 50.00 P 0.00 0.00 0.00 20.12 -0.76 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 22.54 -0.91 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 24.99 -0.92 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 27.45 -0.93 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 29.95 -0.89 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 32.41 -0.92 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 34.93 -0.89 43 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 37.39 -0.92 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 39.89 -0.90 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 42.37 -0.91 0 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29SEP27 10.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29SEP27 10.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
29SEP27 11.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 0.02 - 39 0 0 -
29SEP27 12.00 P 0.00 0.00 0.00 0.03 - 40 0 0 -
29SEP27 12.50 P 0.00 0.00 0.00 0.04 - 39 0 0 -
29SEP27 13.00 P 0.00 0.00 0.00 0.05 - 39 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 0.06 - 38 0 0 -
29SEP27 14.00 P 0.00 0.00 0.00 0.08 - 39 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 0.10 - 39 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 0.12 - 38 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 0.15 - 38 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 0.19 - 38 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 0.23 - 38 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 0.27 - 38 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 0.33 - 38 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 0.39 - 38 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 0.45 - 38 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 0.54 - 38 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 0.62 - 38 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 0.71 - 39 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 0.93 - 39 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 1.17 - 39 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 1.46 - 39 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 1.78 - 39 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 2.15 - 39 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 2.55 - 39 0 0 -
29SEP27 27.00 P 3.04 3.04 3.04 2.99 - 39 10 10 -
29SEP27 28.00 P 0.00 0.00 0.00 3.47 - 39 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 3.99 - 39 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 4.53 - 39 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 5.13 - 39 0 0 -
29SEP27 32.00 P 5.94 5.94 5.94 5.79 - 40 15 15 -
29SEP27 33.00 P 0.00 0.00 0.00 6.41 - 40 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 7.08 - 40 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 7.79 - 40 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 8.51 - 40 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 9.27 - 41 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 10.04 - 41 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 10.81 - 41 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 11.62 - 41 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 12.44 - 41 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 13.25 - 41 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 14.11 - 41 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 14.96 - 41 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 15.83 - 41 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 16.71 - 41 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 17.60 - 41 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 18.50 - 41 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 19.41 - 40 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 20.33 - 40 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 22.69 - 40 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 25.08 - 40 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 27.52 - 40 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 29.97 - 40 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 32.43 - 37 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 34.93 - 41 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 37.40 - 0 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 39.89 - 0 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 42.37 - 0 0 0 -
TOTAL PUT 8,974 136,688 +3,230
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$ 78.700
29SEP26 47.00 C 0.00 0.00 0.00 31.70 -0.03 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.70 -0.03 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.70 -0.03 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.70 -0.03 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.20 -0.03 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.70 -0.03 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.20 -0.03 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.70 -0.03 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.20 -0.03 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.71 -0.02 40 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 11.21 -0.02 33 0 56 0
29SEP26 70.00 C 0.00 0.00 0.00 8.71 -0.02 26 0 36 0
29SEP26 72.50 C 0.00 0.00 0.00 6.21 -0.02 0 0 93 0
29SEP26 75.00 C 0.00 0.00 0.00 3.71 -0.02 0 0 181 0
29SEP26 77.50 C 1.23 1.23 1.23 1.50 -0.05 12 30 589 +30
29SEP26 80.00 C 0.32 0.32 0.32 0.42 -0.04 12 23 454 +23
29SEP26 82.50 C 0.00 0.00 0.00 0.08 -0.01 12 0 110 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 12 0 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 16 0 110 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 80 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 80 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 28.70 -0.07 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.21 -0.06 56 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.70 -0.06 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.22 -0.05 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.71 -0.07 39 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.20 -0.07 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.71 -0.02 28 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.21 -0.02 23 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 8.71 -0.02 19 0 21 0
29OCT26 72.50 C 0.00 0.00 0.00 6.21 -0.02 0 0 54 0
29OCT26 75.00 C 0.00 0.00 0.00 3.83 -0.06 12 0 14 0
29OCT26 77.50 C 0.00 0.00 0.00 2.15 +0.04 13 0 51 0
29OCT26 80.00 C 0.80 0.94 0.80 0.92 -0.04 12 40 106 +21
29OCT26 82.50 C 0.30 0.30 0.30 0.36 0.00 12 2 50 +2
29OCT26 85.00 C 0.00 0.00 0.00 0.11 0.00 12 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.03 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 16 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.70 -0.06 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.22 -0.05 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.71 -0.07 30 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.20 -0.07 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.71 -0.02 21 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.21 -0.02 17 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 8.71 -0.02 14 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 6.30 -0.02 12 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 4.21 -0.07 12 0 13 0
27NOV26 77.50 C 0.00 0.00 0.00 2.53 -0.05 12 0 2 0
27NOV26 80.00 C 0.00 0.00 0.00 1.34 -0.03 12 0 39 0
27NOV26 82.50 C 0.58 0.66 0.58 0.64 -0.03 12 20 37 +20
27NOV26 85.00 C 0.30 0.30 0.27 0.27 0.00 12 26 29 +26
27NOV26 87.50 C 0.00 0.00 0.00 0.10 0.00 13 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 0.03 0.00 12 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 15 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 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.70 -0.06 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.70 -0.06 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.70 -0.07 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.21 -0.06 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.70 -0.06 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.22 -0.05 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.71 -0.07 22 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.20 -0.07 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.71 -0.02 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.26 -0.02 13 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 8.87 -0.03 12 0 86 0
30DEC26 72.50 C 0.00 0.00 0.00 6.63 -0.04 12 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 4.51 -0.19 11 0 197 0
30DEC26 77.50 C 0.00 0.00 0.00 2.93 -0.06 12 0 145 0
30DEC26 80.00 C 1.35 1.57 1.35 1.75 -0.06 12 4 69 +3
30DEC26 82.50 C 0.00 0.00 0.00 0.95 -0.05 12 0 49 0
30DEC26 85.00 C 0.00 0.00 0.00 0.47 -0.04 12 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 0.23 -0.02 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 -0.01 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 -0.01 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 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 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.91 +0.14 16 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 26.45 +0.18 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.70 -0.06 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.22 -0.05 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.71 -0.07 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.20 -0.07 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.22 -0.01 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.86 -0.01 13 0 32 0
30MAR27 70.00 C 0.00 0.00 0.00 9.60 +0.27 13 0 11 0
30MAR27 72.50 C 6.75 6.75 6.75 7.51 +0.20 13 15 15 +15
30MAR27 75.00 C 0.00 0.00 0.00 5.48 -0.02 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 3.96 -0.02 12 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 2.82 +0.07 13 0 17 0
30MAR27 82.50 C 0.00 0.00 0.00 1.81 -0.01 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.14 -0.01 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.68 -0.02 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.39 -0.01 12 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 0.22 0.00 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.12 0.00 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 -0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 0.00 13 0 3 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.27 +0.50 16 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.83 +0.56 15 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.39 +0.63 13 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.95 +0.64 12 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.52 +0.57 12 0 1 -2
29JUN27 62.50 C 0.00 0.00 0.00 17.10 +0.49 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.73 -0.01 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 12.42 -0.02 12 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.91 -0.02 9 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 7.94 -0.02 10 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.17 -0.02 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.65 -0.02 11 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.38 -0.02 11 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.39 -0.01 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.62 -0.02 12 0 7 0
29JUN27 87.50 C 0.00 0.00 0.00 1.10 +0.03 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.68 -0.01 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.42 -0.01 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.25 0.00 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.15 -0.01 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.09 0.00 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.05 0.00 12 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 24.79 - 13 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 22.37 - 12 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 19.97 - 12 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 17.10 - 0 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 15.25 - 12 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 13.00 - 12 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 10.54 - 9 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 8.61 - 10 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 6.89 - 11 0 0 -
29SEP27 77.50 C 0.00 0.00 0.00 5.37 - 11 0 0 -
29SEP27 80.00 C 0.00 0.00 0.00 4.07 - 11 0 0 -
29SEP27 82.50 C 0.00 0.00 0.00 3.02 - 11 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 2.26 - 12 0 0 -
29SEP27 87.50 C 0.00 0.00 0.00 1.59 - 12 0 0 -
29SEP27 90.00 C 0.00 0.00 0.00 1.09 - 12 0 0 -
29SEP27 92.50 C 0.00 0.00 0.00 0.73 - 12 0 0 -
29SEP27 95.00 C 0.00 0.00 0.00 0.48 - 12 0 0 -
29SEP27 97.50 C 0.00 0.00 0.00 0.31 - 12 0 0 -
29SEP27 100.00 C 0.00 0.00 0.00 0.19 - 12 0 0 -
TOTAL CALL 160 3,745 +138
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 136 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 16 0 373 0
29SEP26 72.50 P 0.08 0.08 0.08 0.02 0.00 13 80 165 -40
29SEP26 75.00 P 0.26 0.26 0.22 0.15 -0.01 12 11 442 0
29SEP26 77.50 P 1.00 1.00 0.78 0.77 +0.02 12 172 307 +56
29SEP26 80.00 P 2.22 2.22 2.22 2.22 -0.01 12 3 53 +3
29SEP26 82.50 P 0.00 0.00 0.00 4.43 +0.01 12 0 30 0
29SEP26 85.00 P 7.34 7.34 7.34 6.92 +0.03 15 1 0 -1
29SEP26 87.50 P 0.00 0.00 0.00 9.42 +0.03 20 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 11.92 +0.03 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.41 +0.02 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.94 +0.05 35 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 19.44 +0.05 39 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.93 +0.04 42 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.44 +0.05 47 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 25 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 46 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 15 0 47 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 0.00 12 0 202 0
29OCT26 72.50 P 0.00 0.00 0.00 0.11 0.00 12 0 59 0
29OCT26 75.00 P 0.00 0.00 0.00 0.42 0.00 12 0 87 0
29OCT26 77.50 P 1.32 1.32 1.21 1.20 +0.03 12 30 116 +30
29OCT26 80.00 P 0.00 0.00 0.00 2.56 -0.03 12 0 91 0
29OCT26 82.50 P 0.00 0.00 0.00 4.54 -0.07 12 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 6.92 +0.02 13 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 9.42 +0.03 16 0 13 0
29OCT26 90.00 P 0.00 0.00 0.00 11.92 +0.03 19 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 14.41 +0.02 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.94 +0.05 27 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.45 +0.06 31 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.01 +0.12 37 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.51 +0.12 40 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 5 0
27NOV26 67.50 P 0.07 0.07 0.07 0.02 0.00 13 30 30 +30
27NOV26 70.00 P 0.13 0.13 0.13 0.06 0.00 12 15 85 +15
27NOV26 72.50 P 0.34 0.36 0.29 0.23 0.00 12 95 108 +75
27NOV26 75.00 P 0.72 0.72 0.72 0.64 +0.01 12 15 82 +15
27NOV26 77.50 P 1.50 1.50 1.50 1.50 +0.03 12 6 11 +6
27NOV26 80.00 P 0.00 0.00 0.00 2.87 +0.06 13 0 13 0
27NOV26 82.50 P 0.00 0.00 0.00 4.78 +0.05 13 0 12 0
27NOV26 85.00 P 0.00 0.00 0.00 6.94 +0.01 12 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 9.42 +0.03 15 0 12 0
27NOV26 90.00 P 0.00 0.00 0.00 11.92 +0.03 17 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 14.41 +0.02 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.95 +0.06 25 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 19.45 +0.06 27 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.01 +0.12 32 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 24.51 +0.12 34 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 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 57 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 -0.01 13 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.13 -0.01 12 0 55 0
30DEC26 72.50 P 0.00 0.00 0.00 0.38 -0.03 13 0 246 0
30DEC26 75.00 P 0.97 0.97 0.97 0.90 -0.01 13 15 275 +15
30DEC26 77.50 P 0.00 0.00 0.00 1.81 +0.01 13 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.17 +0.05 13 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 4.98 -0.04 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.20 -0.01 15 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.66 +0.13 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 11.92 +0.03 16 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.41 +0.02 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.95 +0.06 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.45 +0.06 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.01 +0.12 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.51 +0.12 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.02 0.00 13 0 9 0
30MAR27 65.00 P 0.22 0.22 0.22 0.06 0.00 13 15 19 -15
30MAR27 67.50 P 0.00 0.00 0.00 0.16 0.00 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.37 0.00 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 0.77 -0.01 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.41 -0.01 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 2.32 0.00 13 0 47 0
30MAR27 80.00 P 0.00 0.00 0.00 3.71 0.00 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.38 -0.01 13 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.41 0.00 14 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.73 0.00 16 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.92 +0.03 14 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.41 +0.02 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.25 0.00 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.69 +0.01 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.12 +0.04 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.57 +0.05 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 0.00 13 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.04 0.00 12 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.11 0.00 12 0 33 0
29JUN27 67.50 P 0.00 0.00 0.00 0.25 0.00 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.51 0.00 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 0.95 0.00 12 0 28 0
29JUN27 75.00 P 0.00 0.00 0.00 1.63 0.00 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 2.60 0.00 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.89 0.00 12 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 5.52 0.00 12 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.48 0.00 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.75 0.00 14 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.92 +0.03 13 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.41 +0.02 14 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.30 +0.04 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.72 +0.04 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.15 +0.05 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 24.58 +0.06 24 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 - 13 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 0.01 - 12 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 0.03 - 12 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 0.07 - 12 0 0 -
29SEP27 65.00 P 0.40 0.40 0.40 0.17 - 12 10 10 -
29SEP27 67.50 P 0.00 0.00 0.00 0.35 - 12 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 0.65 - 12 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 1.12 - 12 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 1.87 - 12 0 0 -
29SEP27 77.50 P 0.00 0.00 0.00 2.85 - 12 0 0 -
29SEP27 80.00 P 0.00 0.00 0.00 4.11 - 12 0 0 -
29SEP27 82.50 P 0.00 0.00 0.00 5.70 - 12 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 7.48 - 12 0 0 -
29SEP27 87.50 P 0.00 0.00 0.00 9.75 - 13 0 0 -
29SEP27 90.00 P 0.00 0.00 0.00 11.92 - 12 0 0 -
29SEP27 92.50 P 0.00 0.00 0.00 14.41 - 14 0 0 -
29SEP27 95.00 P 0.00 0.00 0.00 17.33 - 19 0 0 -
29SEP27 97.50 P 0.00 0.00 0.00 19.73 - 21 0 0 -
29SEP27 100.00 P 0.00 0.00 0.00 22.15 - 22 0 0 -
TOTAL PUT 498 4,330 +189
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$ 50.950
29SEP26 35.00 C 0.00 0.00 0.00 16.03 +1.92 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.03 +1.99 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.04 +2.02 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.04 +2.02 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.04 +2.01 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.04 +1.92 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.05 +1.92 29 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.05 +1.91 24 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 8.05 +1.90 15 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 7.06 +1.87 21 0 390 0
29SEP26 45.00 C 5.62 5.93 5.62 6.08 +1.82 22 48 568 -9
29SEP26 46.00 C 4.67 4.97 4.67 5.12 +1.73 22 160 1,214 -90
29SEP26 47.00 C 3.75 4.03 3.75 4.19 +1.59 22 112 1,155 -84
29SEP26 48.00 C 1.99 3.14 1.99 3.33 +1.38 22 322 2,017 -74
29SEP26 49.00 C 1.54 2.33 1.54 2.47 +1.14 20 74 1,387 +14
29SEP26 50.00 C 0.90 1.60 0.90 1.81 +0.93 21 75 1,380 +10
29SEP26 52.50 C 0.22 0.56 0.22 0.68 +0.40 21 452 1,889 +125
29SEP26 55.00 C 0.00 0.00 0.00 0.19 +0.13 22 0 4,171 0
29SEP26 57.50 C 0.02 0.02 0.02 0.04 +0.03 22 10 616 +10
29SEP26 60.00 C 0.01 0.01 0.01 0.01 0.00 23 10 377 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.03 +1.83 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.12 +1.90 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.12 +1.90 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.04 +1.82 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.04 +1.76 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.04 +1.73 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.05 +1.79 0 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 9.05 +1.75 0 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 8.19 +1.83 21 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 7.23 +1.77 21 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 6.29 +1.68 21 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 5.40 +1.58 21 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 4.55 +1.49 21 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 3.76 +1.36 21 0 424 0
29OCT26 49.00 C 0.00 0.00 0.00 2.96 +1.08 20 0 461 0
29OCT26 50.00 C 0.00 0.00 0.00 2.47 +1.05 22 0 556 0
29OCT26 52.50 C 0.87 1.20 0.87 1.19 +0.54 21 710 1,473 +654
29OCT26 55.00 C 0.37 0.56 0.37 0.56 +0.29 22 772 1,105 +667
29OCT26 57.50 C 0.20 0.24 0.20 0.21 +0.11 21 429 627 +400
29OCT26 60.00 C 0.09 0.12 0.09 0.07 +0.04 21 286 320 +277
29OCT26 62.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 33 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 12.04 +1.67 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.07 +1.71 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.10 +1.60 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.15 +1.64 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.38 +1.76 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.47 +1.69 22 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 6.59 +1.61 22 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 5.75 +1.51 22 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 4.96 +1.44 22 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 4.23 +1.33 22 0 136 0
27NOV26 49.00 C 0.00 0.00 0.00 3.46 +1.10 21 0 518 0
27NOV26 50.00 C 2.72 2.72 2.72 2.88 +0.98 22 1 564 -1
27NOV26 52.50 C 1.35 1.48 1.35 1.72 +0.66 22 12 869 +12
27NOV26 55.00 C 0.79 0.79 0.79 0.95 +0.41 22 9 251 +9
27NOV26 57.50 C 0.40 0.46 0.40 0.51 +0.24 23 36 36 +35
27NOV26 60.00 C 0.20 0.20 0.20 0.24 +0.12 23 20 27 +20
27NOV26 62.50 C 0.12 0.12 0.12 0.11 +0.06 23 15 25 -15
27NOV26 65.00 C 0.00 0.00 0.00 0.05 +0.03 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.03 +1.67 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.12 +1.78 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.12 +1.76 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.04 +1.63 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 12.05 +1.56 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.20 +1.70 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.25 +1.59 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.32 +1.54 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.62 +1.69 23 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 7.75 +1.62 23 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 6.91 +1.54 23 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 6.11 +1.44 23 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 5.37 +1.35 23 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 4.67 +1.23 23 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 3.91 +1.09 22 0 462 0
30DEC26 50.00 C 0.00 0.00 0.00 3.34 +0.97 22 0 3,901 0
30DEC26 52.50 C 1.81 1.81 1.81 2.18 +0.71 22 11 1,725 +1
30DEC26 55.00 C 1.00 1.00 1.00 1.34 +0.48 22 40 744 +38
30DEC26 57.50 C 0.00 0.00 0.00 0.79 +0.30 22 0 746 0
30DEC26 60.00 C 0.00 0.00 0.00 0.46 +0.19 23 0 291 0
30DEC26 62.50 C 0.21 0.28 0.21 0.25 +0.11 23 25 237 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 +0.06 23 0 133 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 110 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 75.00 C 0.04 0.04 0.04 0.01 0.00 24 100 100 -2
30MAR27 35.00 C 0.00 0.00 0.00 16.17 +1.65 0 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 15.22 +1.70 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.26 +1.64 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.29 +1.62 0 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 12.36 +1.68 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.42 +1.62 18 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 10.51 +1.50 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.63 +1.57 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.77 +1.50 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.06 +1.53 23 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 7.28 +1.45 23 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 6.55 +1.37 23 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 5.82 +1.33 23 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 5.21 +1.18 23 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 4.56 +1.01 23 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 4.03 +0.92 23 0 843 0
30MAR27 52.50 C 2.82 2.82 2.82 2.92 +0.72 23 1 433 +1
30MAR27 55.00 C 1.99 1.99 1.99 2.09 +0.59 24 3 251 +3
30MAR27 57.50 C 0.00 0.00 0.00 1.43 +0.44 24 0 318 0
30MAR27 60.00 C 0.00 0.00 0.00 0.95 +0.30 23 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.63 +0.22 23 0 273 0
30MAR27 65.00 C 0.42 0.42 0.42 0.40 +0.14 23 20 263 +20
30MAR27 67.50 C 0.00 0.00 0.00 0.25 +0.09 23 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 +0.06 23 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 +0.04 23 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 16.24 +1.66 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.27 +1.52 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.36 +1.55 17 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.42 +1.57 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.51 +1.58 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.64 +1.55 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.79 +1.46 22 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.95 +1.48 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.21 +1.45 23 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 8.53 +1.45 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.82 +1.37 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.15 +1.25 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 6.52 +1.17 24 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 5.92 +1.03 24 0 101 0
29JUN27 49.00 C 0.00 0.00 0.00 5.36 +0.94 23 0 105 0
29JUN27 50.00 C 4.73 4.73 4.73 4.92 +0.96 24 12 82 -5
29JUN27 52.50 C 3.66 3.66 3.66 3.84 +0.83 24 30 312 0
29JUN27 55.00 C 2.84 2.84 2.84 2.91 +0.66 24 1 130 +1
29JUN27 57.50 C 2.02 2.02 2.02 2.18 +0.52 24 1 448 +1
29JUN27 60.00 C 1.65 1.65 1.65 1.64 +0.44 24 12 577 -12
29JUN27 62.50 C 0.00 0.00 0.00 1.19 +0.33 24 0 282 0
29JUN27 65.00 C 0.00 0.00 0.00 0.86 +0.24 24 0 69 0
29JUN27 67.50 C 0.66 0.66 0.66 0.62 +0.18 24 30 33 +4
29JUN27 70.00 C 0.00 0.00 0.00 0.44 +0.13 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.31 +0.10 24 0 1 0
29SEP27 40.00 C 0.00 0.00 0.00 11.79 - 21 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 11.04 - 22 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 10.32 - 22 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 9.62 - 22 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 8.97 - 23 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 8.59 - 25 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 7.99 - 25 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 7.17 - 23 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 6.64 - 23 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 6.14 - 24 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 5.64 - 24 0 0 -
29SEP27 52.50 C 4.00 4.00 4.00 4.57 - 24 12 12 -
29SEP27 55.00 C 3.20 3.20 3.20 3.68 - 24 1 1 -
29SEP27 57.50 C 0.00 0.00 0.00 2.94 - 24 0 0 -
29SEP27 60.00 C 1.90 1.98 1.90 2.33 - 24 25 25 -
29SEP27 62.50 C 1.58 1.59 1.58 1.83 - 24 9 9 -
29SEP27 65.00 C 0.00 0.00 0.00 1.41 - 24 0 0 -
29SEP27 67.50 C 0.97 0.97 0.97 1.10 - 24 20 20 -
29SEP27 70.00 C 0.71 0.71 0.71 0.85 - 24 1 1 -
TOTAL CALL 3,907 47,743 +2,010
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,172 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.02 25 1 1,856 -1
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.05 22 0 1,143 0
29SEP26 45.00 P 0.08 0.08 0.08 0.03 -0.10 23 15 8,326 -7
29SEP26 46.00 P 0.18 0.18 0.12 0.07 -0.19 22 26 4,545 -25
29SEP26 47.00 P 0.25 0.25 0.16 0.14 -0.34 22 107 2,088 +87
29SEP26 48.00 P 0.59 0.59 0.32 0.27 -0.54 22 21 2,541 +2
29SEP26 49.00 P 0.95 0.95 0.50 0.47 -0.77 22 515 1,789 +20
29SEP26 50.00 P 1.10 1.10 0.76 0.78 -1.02 21 268 1,270 +70
29SEP26 52.50 P 2.11 2.28 2.00 2.18 -1.59 22 42 240 +22
29SEP26 55.00 P 0.00 0.00 0.00 4.16 -1.83 22 0 302 0
29SEP26 57.50 P 0.00 0.00 0.00 6.55 -2.01 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.23 -1.85 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.78 -1.76 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.23 -1.81 57 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.76 -1.82 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.26 -1.79 71 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.79 -1.76 79 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.30 -1.77 86 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 -0.03 22 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.02 -0.05 22 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.04 -0.09 22 0 323 0
29OCT26 44.00 P 0.15 0.15 0.15 0.08 -0.15 22 4 864 +4
29OCT26 45.00 P 0.25 0.25 0.25 0.14 -0.24 22 30 298 +7
29OCT26 46.00 P 0.36 0.36 0.36 0.24 -0.36 22 1 574 0
29OCT26 47.00 P 0.44 0.45 0.44 0.39 -0.50 22 26 254 +10
29OCT26 48.00 P 0.76 0.76 0.66 0.61 -0.65 22 25 470 +2
29OCT26 49.00 P 1.51 1.51 0.99 0.90 -0.82 22 78 379 0
29OCT26 50.00 P 1.58 1.58 1.35 1.28 -1.01 22 102 496 -72
29OCT26 52.50 P 0.00 0.00 0.00 2.64 -1.43 22 0 120 0
29OCT26 55.00 P 0.00 0.00 0.00 4.40 -1.69 21 0 56 0
29OCT26 57.50 P 0.00 0.00 0.00 6.61 -1.95 21 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 9.23 -1.85 31 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 11.83 -1.75 40 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.27 -1.81 43 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.77 -1.81 48 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.32 -1.74 55 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.82 -1.76 59 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 23 0
27NOV26 40.00 P 0.00 0.00 0.00 0.03 -0.04 23 0 4 0
27NOV26 41.00 P 0.00 0.00 0.00 0.05 -0.07 23 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.08 -0.11 22 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.14 -0.16 23 0 67 0
27NOV26 44.00 P 0.00 0.00 0.00 0.22 -0.24 23 0 54 0
27NOV26 45.00 P 0.00 0.00 0.00 0.34 -0.32 23 0 99 0
27NOV26 46.00 P 0.59 0.59 0.59 0.50 -0.43 23 2 293 0
27NOV26 47.00 P 0.00 0.00 0.00 0.71 -0.52 23 0 200 0
27NOV26 48.00 P 1.22 1.22 1.07 0.99 -0.67 23 5 355 +3
27NOV26 49.00 P 1.32 1.32 1.32 1.33 -0.80 23 2 456 +2
27NOV26 50.00 P 0.00 0.00 0.00 1.74 -0.93 23 0 142 0
27NOV26 52.50 P 0.00 0.00 0.00 3.07 -1.23 23 0 253 0
27NOV26 55.00 P 0.00 0.00 0.00 4.83 -1.43 24 0 16 0
27NOV26 57.50 P 0.00 0.00 0.00 6.89 -1.67 24 0 30 0
27NOV26 60.00 P 0.00 0.00 0.00 9.29 -1.79 28 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 11.83 -1.75 34 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 14.27 -1.81 37 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.77 -1.81 41 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.32 -1.74 46 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.82 -1.76 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.03 -0.03 23 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.04 -0.06 23 0 115 0
30DEC26 40.00 P 0.19 0.19 0.19 0.07 -0.09 23 10 347 0
30DEC26 41.00 P 0.00 0.00 0.00 0.11 -0.13 23 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.18 -0.17 23 0 958 0
30DEC26 43.00 P 0.00 0.00 0.00 0.27 -0.24 23 0 922 0
30DEC26 44.00 P 0.48 0.48 0.48 0.39 -0.31 23 10 673 -8
30DEC26 45.00 P 0.60 0.60 0.60 0.55 -0.40 23 1 803 -1
30DEC26 46.00 P 0.87 0.87 0.87 0.75 -0.50 23 1 948 -1
30DEC26 47.00 P 0.00 0.00 0.00 1.00 -0.61 23 0 2,014 0
30DEC26 48.00 P 1.40 1.44 1.40 1.31 -0.72 23 11 2,155 0
30DEC26 49.00 P 0.00 0.00 0.00 1.68 -0.83 23 0 397 0
30DEC26 50.00 P 0.00 0.00 0.00 2.11 -0.96 23 0 2,797 0
30DEC26 52.50 P 3.49 3.49 3.49 3.45 -1.26 24 40 210 0
30DEC26 55.00 P 0.00 0.00 0.00 5.16 -1.32 24 0 84 0
30DEC26 57.50 P 0.00 0.00 0.00 6.98 -1.66 23 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 9.44 -1.64 27 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 11.91 -1.67 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.41 -1.67 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.91 -1.67 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.41 -1.67 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.91 -1.67 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.41 -1.67 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.06 -0.05 24 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.09 -0.07 24 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.13 -0.10 23 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.19 -0.13 23 0 441 0
30MAR27 39.00 P 0.00 0.00 0.00 0.26 -0.19 23 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.36 -0.21 23 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.49 -0.29 23 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.65 -0.35 23 0 662 0
30MAR27 43.00 P 0.00 0.00 0.00 0.84 -0.39 23 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 1.08 -0.45 24 0 909 0
30MAR27 45.00 P 1.40 1.40 1.38 1.34 -0.51 23 3 242 +2
30MAR27 46.00 P 1.73 1.73 1.73 1.64 -0.59 23 1 438 -1
30MAR27 47.00 P 1.90 1.90 1.90 1.99 -0.68 23 1 555 0
30MAR27 48.00 P 0.00 0.00 0.00 2.38 -0.76 23 0 236 0
30MAR27 49.00 P 0.00 0.00 0.00 2.82 -0.85 23 0 243 0
30MAR27 50.00 P 0.00 0.00 0.00 3.30 -0.94 23 0 276 0
30MAR27 52.50 P 0.00 0.00 0.00 4.70 -1.12 23 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 6.34 -1.34 23 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 8.31 -1.38 24 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 10.39 -1.51 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.68 -1.43 26 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 14.99 -1.59 27 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 17.35 -1.58 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.75 -1.44 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.17 -1.59 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.61 -1.50 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.16 -0.10 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.22 -0.13 24 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.30 -0.16 24 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.40 -0.19 24 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.53 -0.22 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.65 -0.29 24 0 162 0
29JUN27 41.00 P 0.00 0.00 0.00 0.83 -0.37 24 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 1.02 -0.38 24 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.29 -0.40 24 0 70 0
29JUN27 44.00 P 0.00 0.00 0.00 1.56 -0.43 24 0 186 0
29JUN27 45.00 P 0.00 0.00 0.00 1.85 -0.51 24 0 226 0
29JUN27 46.00 P 2.25 2.25 2.25 2.14 -0.63 23 3 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 2.51 -0.69 23 0 1,499 0
29JUN27 48.00 P 2.96 2.96 2.96 2.87 -0.82 23 1 77 0
29JUN27 49.00 P 0.00 0.00 0.00 3.39 -0.82 23 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 3.82 -0.95 23 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 5.26 -1.05 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.90 -1.20 24 0 0 0
29JUN27 57.50 P 9.82 9.82 9.82 8.78 -1.30 24 15 15 +15
29JUN27 60.00 P 11.37 11.37 11.37 10.90 -1.22 25 15 15 +15
29JUN27 62.50 P 0.00 0.00 0.00 12.92 -1.42 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.17 -1.55 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.49 -1.58 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.94 -1.52 28 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.23 -1.64 28 0 0 0
29SEP27 40.00 P 1.07 1.07 1.07 1.03 - 25 2 2 -
29SEP27 41.00 P 0.00 0.00 0.00 1.25 - 25 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 1.49 - 25 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 1.82 - 25 0 0 -
29SEP27 44.00 P 2.18 2.18 2.18 2.14 - 25 3 3 -
29SEP27 45.00 P 0.00 0.00 0.00 2.47 - 25 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 2.86 - 25 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 3.27 - 25 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 3.59 - 24 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 4.20 - 25 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 4.68 - 25 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 6.12 - 25 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 7.75 - 26 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 9.45 - 26 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 11.36 - 26 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 13.45 - 26 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 15.58 - 27 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 17.88 - 28 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 20.16 - 28 0 0 -
TOTAL PUT 1,387 65,728 +145
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$ 25.300
04SEP26 17.50 C 0.00 0.00 0.00 7.88 -0.07 202 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 7.63 -0.07 196 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 7.38 -0.07 189 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 7.13 -0.07 183 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 6.88 -0.07 176 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 6.63 -0.07 170 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 6.38 -0.07 164 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 6.13 -0.07 157 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 5.88 -0.07 151 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 5.63 -0.07 145 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 5.36 -0.09 130 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 4.81 -0.14 79 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 4.31 -0.14 70 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 3.81 -0.14 62 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 3.31 -0.14 54 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 2.81 -0.14 46 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 2.31 -0.14 38 0 30 0
04SEP26 23.50 C 1.86 2.01 1.86 1.82 -0.14 38 30 85 +15
04SEP26 24.00 C 1.55 1.55 1.55 1.33 -0.11 32 15 46 +15
04SEP26 24.50 C 0.00 0.00 0.00 0.87 -0.20 30 0 265 0
04SEP26 25.00 C 0.64 0.64 0.52 0.50 -0.14 30 35 182 +35
04SEP26 25.50 C 0.38 0.38 0.25 0.23 -0.13 29 469 1,147 +437
04SEP26 26.00 C 0.16 0.19 0.11 0.09 -0.09 30 262 478 +184
04SEP26 26.50 C 0.08 0.09 0.07 0.03 -0.05 31 217 214 +123
04SEP26 27.00 C 0.05 0.05 0.03 0.01 -0.02 32 34 164 +34
04SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 40 0 29 0
04SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 131 0
04SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
04SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 38 0
04SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 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 85 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 7.68 - 142 0 0 -
11SEP26 18.00 C 0.00 0.00 0.00 7.44 - 140 0 0 -
11SEP26 18.25 C 0.00 0.00 0.00 7.18 - 132 0 0 -
11SEP26 18.50 C 0.00 0.00 0.00 6.93 - 128 0 0 -
11SEP26 18.75 C 0.00 0.00 0.00 6.69 - 126 0 0 -
11SEP26 19.00 C 0.00 0.00 0.00 6.44 - 121 0 0 -
11SEP26 19.25 C 0.00 0.00 0.00 6.19 - 116 0 0 -
11SEP26 19.50 C 0.00 0.00 0.00 5.93 - 110 0 0 -
11SEP26 19.75 C 0.00 0.00 0.00 5.69 - 107 0 0 -
11SEP26 20.00 C 0.00 0.00 0.00 5.44 - 103 0 0 -
11SEP26 20.50 C 0.00 0.00 0.00 4.94 - 94 0 0 -
11SEP26 21.00 C 0.00 0.00 0.00 4.32 - 47 0 0 -
11SEP26 21.50 C 0.00 0.00 0.00 3.82 - 41 0 0 -
11SEP26 22.00 C 0.00 0.00 0.00 3.32 - 35 0 0 -
11SEP26 22.50 C 0.00 0.00 0.00 2.82 - 29 0 0 -
11SEP26 23.00 C 0.00 0.00 0.00 2.32 - 24 0 0 -
11SEP26 23.50 C 1.89 1.89 1.89 1.83 - 25 15 15 -
11SEP26 24.00 C 1.43 1.43 1.43 1.36 - 25 15 15 -
11SEP26 24.50 C 0.00 0.00 0.00 0.94 - 25 0 0 -
11SEP26 25.00 C 0.67 0.67 0.67 0.61 - 27 15 15 -
11SEP26 25.50 C 0.40 0.40 0.40 0.37 - 28 4 4 -
11SEP26 26.00 C 0.31 0.31 0.24 0.20 - 28 168 168 -
11SEP26 26.50 C 0.18 0.18 0.17 0.09 - 27 383 378 -
11SEP26 27.00 C 0.11 0.12 0.09 0.04 - 28 440 440 -
11SEP26 27.50 C 0.07 0.07 0.06 0.02 - 29 35 35 -
11SEP26 28.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
11SEP26 28.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
11SEP26 29.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
11SEP26 29.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
11SEP26 30.00 C 0.01 0.01 0.01 0.01 - 48 38 38 -
11SEP26 30.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
11SEP26 31.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
11SEP26 31.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
11SEP26 32.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
11SEP26 32.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
11SEP26 33.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
11SEP26 33.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
11SEP26 34.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
11SEP26 34.50 C 0.00 0.00 0.00 0.01 - 79 0 0 -
11SEP26 35.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
11SEP26 35.50 C 0.00 0.00 0.00 0.01 - 85 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 17.34 +0.14 344 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 16.85 -0.10 257 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 16.67 -0.03 282 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 16.40 -0.05 268 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 16.12 -0.08 249 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 15.85 -0.10 231 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 15.60 -0.10 225 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 15.37 -0.08 230 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 14.81 -0.14 158 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 14.35 -0.10 198 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 13.81 -0.14 138 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 13.33 -0.12 166 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.84 -0.11 164 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 12.38 -0.07 172 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 12.05 +0.10 198 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.37 -0.08 152 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.86 -0.09 140 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.34 -0.12 125 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.84 -0.12 118 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.35 -0.11 115 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.92 -0.04 126 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.37 -0.09 108 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.89 -0.07 106 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.44 -0.02 108 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 6.93 -0.03 100 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.44 -0.02 94 0 21 0
29SEP26 19.50 C 0.00 0.00 0.00 5.93 -0.03 86 0 120 0
29SEP26 20.00 C 0.00 0.00 0.00 5.44 -0.02 81 0 249 0
29SEP26 21.00 C 0.00 0.00 0.00 4.40 -0.06 64 0 251 -16
29SEP26 22.00 C 3.40 3.40 3.36 3.32 -0.14 32 40 1,078 -52
29SEP26 23.00 C 2.46 2.46 2.46 2.40 -0.10 40 31 1,358 -488
29SEP26 24.00 C 1.50 1.60 1.40 1.42 -0.10 29 210 8,186 -100
29SEP26 25.00 C 0.76 0.85 0.71 0.71 -0.16 28 66 8,373 -36
29SEP26 26.00 C 0.40 0.40 0.36 0.29 -0.11 28 340 5,613 +104
29SEP26 27.00 C 0.22 0.22 0.18 0.11 -0.05 28 36 4,655 +21
29SEP26 28.00 C 0.13 0.13 0.11 0.04 -0.02 28 195 2,380 -38
29SEP26 29.00 C 0.07 0.07 0.07 0.02 0.00 30 200 2,693 -90
29SEP26 30.00 C 0.05 0.05 0.05 0.01 0.00 32 34 1,987 +34
29SEP26 31.00 C 0.04 0.04 0.03 0.01 0.00 36 48 1,091 +18
29SEP26 32.00 C 0.03 0.03 0.03 0.01 0.00 40 15 494 +15
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 543 0
29SEP26 34.00 C 0.01 0.01 0.01 0.01 0.00 48 398 882 +180
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 71 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 74 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 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 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 17.34 +0.14 255 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 16.89 -0.07 215 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 16.67 -0.03 216 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 16.40 -0.05 207 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 16.13 -0.07 197 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 15.90 -0.06 196 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 15.62 -0.09 184 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 15.38 -0.08 182 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 14.89 -0.07 175 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 14.40 -0.05 168 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 13.84 -0.12 144 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 13.36 -0.10 143 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 12.86 -0.10 136 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 12.39 -0.06 136 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 12.05 +0.10 149 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 11.37 -0.08 119 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 10.86 -0.09 111 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 10.38 -0.08 109 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 9.85 -0.11 97 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.35 -0.11 91 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.92 -0.04 97 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.38 -0.08 87 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.89 -0.07 83 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.44 -0.02 83 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.93 -0.03 77 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.44 -0.02 73 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.93 -0.03 67 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.44 -0.02 63 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 4.40 -0.06 50 0 210 0
29OCT26 22.00 C 0.00 0.00 0.00 3.33 -0.14 33 0 434 -50
29OCT26 23.00 C 0.00 0.00 0.00 2.40 -0.10 32 0 1,181 0
29OCT26 24.00 C 1.56 1.57 1.55 1.54 -0.10 29 45 1,470 0
29OCT26 25.00 C 1.00 1.04 1.00 0.94 -0.10 28 28 1,585 +2
29OCT26 26.00 C 0.64 0.67 0.59 0.59 -0.05 29 258 2,684 -157
29OCT26 27.00 C 0.39 0.43 0.39 0.34 -0.06 29 130 810 +3
29OCT26 28.00 C 0.29 0.29 0.28 0.19 -0.05 29 91 941 +89
29OCT26 29.00 C 0.20 0.20 0.20 0.11 -0.02 29 41 641 +40
29OCT26 30.00 C 0.14 0.15 0.14 0.06 -0.01 29 130 574 +100
29OCT26 31.00 C 0.11 0.11 0.11 0.03 -0.01 29 15 496 -15
29OCT26 32.00 C 0.00 0.00 0.00 0.02 0.00 31 0 296 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 207 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 17.34 +0.14 212 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 16.89 -0.07 181 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 16.67 -0.03 181 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 16.40 -0.05 174 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 16.16 -0.04 171 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 15.90 -0.06 165 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 15.63 -0.08 158 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 15.38 -0.08 154 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 14.89 -0.07 148 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 14.43 -0.02 145 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 13.93 -0.03 138 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 13.43 -0.03 132 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 12.88 -0.08 120 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 12.42 -0.03 118 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 12.05 +0.10 124 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 11.42 -0.03 107 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 10.93 -0.02 103 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 10.38 -0.08 92 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 9.92 -0.04 92 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.43 -0.03 88 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.93 -0.03 83 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.43 -0.03 78 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.93 -0.03 74 0 0 0
27NOV26 18.00 C 7.39 7.39 7.39 7.44 -0.02 70 15 15 +15
27NOV26 18.50 C 0.00 0.00 0.00 6.93 -0.03 65 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.44 -0.02 62 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.93 -0.03 57 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.44 -0.02 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.40 -0.06 43 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.33 -0.16 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.43 -0.16 29 0 148 0
27NOV26 24.00 C 1.73 1.76 1.69 1.66 -0.15 27 100 143 +100
27NOV26 25.00 C 0.00 0.00 0.00 1.16 -0.12 28 0 518 0
27NOV26 26.00 C 0.82 0.84 0.82 0.83 -0.06 29 78 489 +30
27NOV26 27.00 C 0.66 0.66 0.61 0.57 -0.06 29 18 271 +3
27NOV26 28.00 C 0.42 0.47 0.42 0.37 -0.07 29 300 799 +205
27NOV26 29.00 C 0.31 0.31 0.31 0.23 -0.05 29 3 538 0
27NOV26 30.00 C 0.25 0.25 0.25 0.14 -0.04 29 60 380 +23
27NOV26 31.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 310 0
27NOV26 32.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 110 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 -0.01 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 39 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 44 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 17.34 +0.14 183 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 16.93 -0.03 162 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 16.69 -0.01 159 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 16.44 -0.01 155 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 16.18 -0.02 150 0 0 0
30DEC26 9.50 C 15.93 15.93 15.93 15.90 -0.06 143 15 15 +15
30DEC26 9.75 C 0.00 0.00 0.00 15.69 -0.02 144 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 15.44 -0.02 140 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 14.94 -0.02 133 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 14.44 -0.01 127 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.94 -0.02 121 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 13.44 -0.02 115 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.94 -0.02 109 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 12.43 -0.02 103 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 12.05 +0.10 107 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.42 -0.03 93 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.93 -0.02 89 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.38 -0.08 81 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.92 -0.04 79 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.43 -0.03 76 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.94 -0.02 72 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.43 -0.03 67 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.93 -0.03 63 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.44 -0.02 60 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.93 -0.03 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.44 -0.02 53 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 5.93 -0.03 49 0 84 0
30DEC26 20.00 C 0.00 0.00 0.00 5.44 -0.02 46 0 220 -5
30DEC26 21.00 C 0.00 0.00 0.00 4.40 -0.07 37 0 477 0
30DEC26 22.00 C 0.00 0.00 0.00 3.41 -0.11 31 0 2,444 0
30DEC26 23.00 C 0.00 0.00 0.00 2.57 -0.13 29 0 1,028 0
30DEC26 24.00 C 1.92 1.98 1.87 1.89 -0.11 28 102 1,063 0
30DEC26 25.00 C 1.40 1.42 1.40 1.42 -0.09 28 51 2,185 -3
30DEC26 26.00 C 1.08 1.08 1.06 1.05 -0.07 28 30 3,244 0
30DEC26 27.00 C 0.84 0.84 0.81 0.78 -0.05 29 12 1,187 +8
30DEC26 28.00 C 0.64 0.64 0.60 0.57 -0.05 29 13 2,326 +10
30DEC26 29.00 C 0.00 0.00 0.00 0.40 -0.04 29 0 1,831 0
30DEC26 30.00 C 0.00 0.00 0.00 0.27 -0.03 29 0 1,895 0
30DEC26 31.00 C 0.29 0.29 0.29 0.18 -0.03 29 100 1,263 0
30DEC26 32.00 C 0.24 0.24 0.24 0.12 -0.02 29 16 1,971 +16
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 -0.01 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 0.00 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 0.00 31 0 357 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 0.00 31 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 208 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 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 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 17.34 +0.14 139 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.94 -0.02 126 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 16.69 -0.01 123 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 16.44 -0.01 120 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 16.19 -0.01 117 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.94 -0.02 114 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 15.69 -0.02 111 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 15.44 -0.02 108 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.94 -0.02 103 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 14.44 -0.01 98 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.94 -0.02 93 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 13.44 -0.02 89 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.94 -0.02 84 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 12.44 -0.01 80 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 12.05 +0.10 80 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 11.44 -0.01 72 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.94 -0.01 69 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 10.44 -0.02 65 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 9.93 -0.03 61 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.43 -0.03 58 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 8.94 -0.02 55 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 8.44 -0.02 52 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.94 -0.02 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.44 -0.02 46 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 6.94 -0.02 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.44 -0.02 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.94 -0.02 37 0 0 -30
30MAR27 20.00 C 0.00 0.00 0.00 5.44 -0.04 34 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 4.41 -0.16 28 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 3.66 -0.14 28 0 547 0
30MAR27 23.00 C 0.00 0.00 0.00 3.12 -0.04 29 0 508 0
30MAR27 24.00 C 2.37 2.37 2.37 2.42 -0.11 27 3 471 +3
30MAR27 25.00 C 0.00 0.00 0.00 1.96 -0.10 27 0 1,892 0
30MAR27 26.00 C 0.00 0.00 0.00 1.58 -0.09 28 0 6,365 0
30MAR27 27.00 C 0.00 0.00 0.00 1.28 -0.05 28 0 8,391 0
30MAR27 28.00 C 0.00 0.00 0.00 1.04 -0.04 29 0 7,001 0
30MAR27 29.00 C 0.90 0.90 0.89 0.81 -0.07 29 4 515 0
30MAR27 30.00 C 0.00 0.00 0.00 0.63 -0.06 29 0 534 0
30MAR27 31.00 C 0.00 0.00 0.00 0.48 -0.05 28 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.37 -0.03 29 0 1,506 0
30MAR27 33.00 C 0.00 0.00 0.00 0.27 -0.04 28 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.21 -0.03 28 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.16 -0.01 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 0.00 29 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.04 0.00 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 17.34 +0.14 115 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 16.94 -0.02 104 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 16.69 -0.01 101 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 16.44 -0.01 99 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 16.19 -0.01 96 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 15.94 -0.02 94 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 15.69 -0.02 91 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 15.44 -0.02 89 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 14.94 -0.02 84 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 14.44 -0.01 80 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.94 -0.02 76 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 13.44 -0.02 72 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.94 -0.02 69 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 12.44 -0.01 65 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 12.05 +0.10 66 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 11.44 -0.01 59 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.94 -0.01 56 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 10.44 -0.02 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 9.93 -0.03 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.43 -0.03 47 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 8.94 -0.02 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.44 -0.02 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.94 -0.02 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.44 -0.03 37 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 6.94 -0.04 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.44 -0.09 32 0 7 0
29JUN27 19.50 C 0.00 0.00 0.00 5.94 -0.17 30 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 5.45 -0.26 28 0 80 0
29JUN27 21.00 C 0.00 0.00 0.00 4.84 -0.01 30 0 72 0
29JUN27 22.00 C 3.99 3.99 3.90 4.19 -0.03 29 45 126 +45
29JUN27 23.00 C 3.45 3.45 3.32 3.50 -0.15 28 128 957 +128
29JUN27 24.00 C 2.90 2.90 2.90 3.00 -0.15 28 1 243 -1
29JUN27 25.00 C 2.46 2.46 2.46 2.56 -0.14 29 5 725 0
29JUN27 26.00 C 2.10 2.10 2.04 2.16 -0.13 29 16 271 +15
29JUN27 27.00 C 1.74 1.74 1.70 1.81 -0.13 29 115 326 0
29JUN27 28.00 C 1.45 1.45 1.43 1.53 -0.11 29 143 372 +143
29JUN27 29.00 C 0.00 0.00 0.00 1.27 -0.10 29 0 20 0
29JUN27 30.00 C 0.00 0.00 0.00 1.05 -0.10 29 0 138 0
29JUN27 31.00 C 0.00 0.00 0.00 0.87 -0.09 29 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.76 -0.04 30 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.63 -0.05 30 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.51 -0.07 30 0 88 0
29JUN27 35.00 C 0.00 0.00 0.00 0.42 -0.06 30 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.34 -0.05 30 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.28 -0.04 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.22 -0.04 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.18 -0.04 30 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.15 -0.03 30 0 0 0
29JUN27 41.00 C 0.28 0.28 0.28 0.12 -0.02 30 32 57 +32
29JUN27 42.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 12 0
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
29SEP27 8.75 C 0.00 0.00 0.00 16.69 - 88 0 0 -
29SEP27 9.00 C 0.00 0.00 0.00 16.44 - 86 0 0 -
29SEP27 9.25 C 0.00 0.00 0.00 16.19 - 83 0 0 -
29SEP27 9.50 C 0.00 0.00 0.00 15.94 - 81 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 15.69 - 79 0 0 -
29SEP27 10.00 C 0.00 0.00 0.00 15.44 - 77 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 14.94 - 73 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 14.44 - 69 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 13.94 - 66 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 13.44 - 62 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 12.94 - 59 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 12.44 - 56 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 12.05 - 56 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 11.44 - 50 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 10.94 - 47 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 10.44 - 45 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 9.93 - 42 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 9.43 - 39 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 8.94 - 37 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 8.44 - 35 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 7.94 - 33 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 7.44 - 30 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 6.94 - 28 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 6.46 - 27 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 6.11 - 27 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 5.77 - 28 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 5.29 - 30 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 4.68 - 30 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 4.12 - 30 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 3.51 - 29 0 0 -
29SEP27 25.00 C 2.58 2.58 2.58 3.08 - 29 1 1 -
29SEP27 26.00 C 2.22 2.22 2.22 2.67 - 30 5 5 -
29SEP27 27.00 C 1.89 1.89 1.89 2.33 - 30 1 1 -
29SEP27 28.00 C 1.62 1.62 1.62 2.01 - 30 1 1 -
29SEP27 29.00 C 0.00 0.00 0.00 1.74 - 30 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 1.50 - 30 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 1.29 - 30 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 1.11 - 30 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 0.95 - 30 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 0.81 - 30 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 0.70 - 30 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 0.62 - 31 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 0.54 - 31 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 0.45 - 31 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 0.39 - 31 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 0.33 - 31 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 0.28 - 31 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 0.24 - 31 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 0.20 - 31 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 0.17 - 31 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 0.15 - 31 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 0.12 - 30 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 0.11 - 31 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 0.09 - 31 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 0.08 - 31 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 0.07 - 31 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 0.04 - 30 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 0.03 - 31 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 0.02 - 31 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 0.01 - 31 0 0 -
TOTAL CALL 5,939 130,764 +1,159
04SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 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 0.01 0.00 63 0 20 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 82 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 36 0 114 0
04SEP26 24.00 P 0.02 0.03 0.01 0.02 -0.01 32 35 206 +15
04SEP26 24.50 P 0.07 0.07 0.06 0.06 -0.03 29 41 646 -4
04SEP26 25.00 P 0.16 0.21 0.16 0.18 -0.03 29 93 508 +42
04SEP26 25.50 P 0.40 0.45 0.35 0.43 +0.02 30 59 138 +28
04SEP26 26.00 P 0.70 0.77 0.65 0.75 0.00 25 275 327 +194
04SEP26 26.50 P 0.00 0.00 0.00 1.25 +0.13 36 0 106 0
04SEP26 27.00 P 0.00 0.00 0.00 1.73 +0.10 41 0 109 0
04SEP26 27.50 P 0.00 0.00 0.00 2.20 +0.08 0 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 2.70 +0.14 0 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 3.20 +0.05 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 3.70 +0.14 0 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 4.20 +0.02 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 4.70 +0.02 0 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 5.20 +0.02 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 5.70 +0.07 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 6.20 +0.01 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 6.70 +0.01 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 7.20 -0.02 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 7.70 0.00 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 8.20 +0.02 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 8.70 -0.02 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 9.20 +0.02 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 9.70 0.00 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 10.20 +0.08 0 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 - 79 0 0 -
11SEP26 18.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
11SEP26 18.25 P 0.00 0.00 0.00 0.01 - 72 0 0 -
11SEP26 18.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
11SEP26 18.75 P 0.00 0.00 0.00 0.01 - 66 0 0 -
11SEP26 19.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
11SEP26 19.25 P 0.00 0.00 0.00 0.01 - 61 0 0 -
11SEP26 19.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
11SEP26 19.75 P 0.00 0.00 0.00 0.01 - 55 0 0 -
11SEP26 20.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
11SEP26 20.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
11SEP26 21.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
11SEP26 21.50 P 0.00 0.00 0.00 0.01 - 35 0 0 -
11SEP26 22.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
11SEP26 22.50 P 0.00 0.00 0.00 0.03 - 29 0 0 -
11SEP26 23.00 P 0.00 0.00 0.00 0.07 - 28 0 0 -
11SEP26 23.50 P 0.16 0.17 0.16 0.15 - 27 15 15 -
11SEP26 24.00 P 0.32 0.32 0.26 0.29 - 27 17 17 -
11SEP26 24.50 P 0.47 0.51 0.47 0.53 - 27 31 31 -
11SEP26 25.00 P 0.82 0.82 0.70 0.87 - 29 609 579 -
11SEP26 25.50 P 1.17 1.17 1.09 1.23 - 27 32 32 -
11SEP26 26.00 P 1.62 1.64 1.59 1.62 - 15 64 60 -
11SEP26 26.50 P 2.10 2.12 1.95 2.12 - 19 150 150 -
11SEP26 27.00 P 2.57 2.62 2.42 2.60 - 0 180 180 -
11SEP26 27.50 P 2.93 2.93 2.90 3.12 - 28 45 45 -
11SEP26 28.00 P 0.00 0.00 0.00 3.62 - 32 0 0 -
11SEP26 28.50 P 0.00 0.00 0.00 4.12 - 36 0 0 -
11SEP26 29.00 P 0.00 0.00 0.00 4.62 - 40 0 0 -
11SEP26 29.50 P 0.00 0.00 0.00 4.96 - 0 0 0 -
11SEP26 30.00 P 0.00 0.00 0.00 5.50 - 0 0 0 -
11SEP26 30.50 P 0.00 0.00 0.00 5.95 - 0 0 0 -
11SEP26 31.00 P 0.00 0.00 0.00 6.49 - 0 0 0 -
11SEP26 31.50 P 0.00 0.00 0.00 6.98 - 0 0 0 -
11SEP26 32.00 P 0.00 0.00 0.00 7.44 - 0 0 0 -
11SEP26 32.50 P 0.00 0.00 0.00 7.94 - 0 0 0 -
11SEP26 33.00 P 0.00 0.00 0.00 8.44 - 0 0 0 -
11SEP26 33.50 P 0.00 0.00 0.00 8.94 - 0 0 0 -
11SEP26 34.00 P 0.00 0.00 0.00 9.44 - 0 0 0 -
11SEP26 34.50 P 0.00 0.00 0.00 9.94 - 0 0 0 -
11SEP26 35.00 P 0.00 0.00 0.00 10.47 - 0 0 0 -
11SEP26 35.50 P 0.00 0.00 0.00 10.94 - 0 0 0 -
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,642 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,039 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,196 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,457 0
29SEP26 19.50 P 0.01 0.01 0.01 0.01 0.00 36 110 1,222 -10
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7,252 0
29SEP26 21.00 P 0.03 0.03 0.03 0.02 -0.01 28 30 11,136 +15
29SEP26 22.00 P 0.08 0.09 0.07 0.08 -0.01 28 178 6,846 +142
29SEP26 23.00 P 0.22 0.23 0.21 0.23 -0.01 27 252 8,715 +233
29SEP26 24.00 P 0.52 0.57 0.50 0.57 +0.02 27 396 1,214 +225
29SEP26 25.00 P 1.02 1.10 0.96 1.09 0.00 27 120 4,438 +32
29SEP26 26.00 P 1.76 1.78 1.76 1.84 +0.09 28 21 1,001 +6
29SEP26 27.00 P 0.00 0.00 0.00 2.71 +0.04 29 0 967 0
29SEP26 28.00 P 0.00 0.00 0.00 3.62 +0.04 22 0 1,130 0
29SEP26 29.00 P 0.00 0.00 0.00 4.64 +0.11 34 0 1,293 0
29SEP26 30.00 P 0.00 0.00 0.00 5.57 +0.07 0 0 2,028 0
29SEP26 31.00 P 0.00 0.00 0.00 6.54 +0.05 0 0 684 0
29SEP26 32.00 P 7.45 7.45 7.45 7.51 +0.04 0 6 223 0
29SEP26 33.00 P 0.00 0.00 0.00 8.51 +0.03 0 0 205 0
29SEP26 34.00 P 0.00 0.00 0.00 9.54 +0.06 0 0 230 0
29SEP26 35.00 P 0.00 0.00 0.00 10.59 +0.34 0 0 100 0
29SEP26 36.00 P 11.49 11.49 11.49 11.49 +0.15 0 100 235 +100
29SEP26 37.00 P 0.00 0.00 0.00 12.50 +0.27 0 0 150 0
29SEP26 38.00 P 0.00 0.00 0.00 13.53 +0.06 0 0 50 0
29SEP26 39.00 P 14.45 14.45 14.44 14.56 +0.33 0 50 200 +50
29SEP26 40.00 P 0.00 0.00 0.00 15.55 +0.10 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 16.49 +0.23 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.50 +0.06 0 0 0 0
29SEP26 43.00 P 18.52 18.52 18.52 18.41 -0.01 0 100 111 +100
29SEP26 44.00 P 0.00 0.00 0.00 19.45 +0.07 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.48 +0.09 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.45 +0.04 0 0 100 0
29SEP26 47.00 P 0.00 0.00 0.00 22.44 +0.04 0 0 100 0
29SEP26 48.00 P 0.00 0.00 0.00 23.45 +0.20 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.45 +0.05 0 0 27 0
29SEP26 50.00 P 0.00 0.00 0.00 25.45 +0.01 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 27.94 -0.03 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.43 0.00 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 32.92 -0.01 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 35.44 +0.01 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 37.96 -0.04 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 198 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 230 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 150 0
29OCT26 19.00 P 0.04 0.04 0.04 0.02 0.00 30 60 572 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 0.00 30 0 611 0
29OCT26 20.00 P 0.00 0.00 0.00 0.05 0.00 29 0 971 0
29OCT26 21.00 P 0.13 0.13 0.12 0.12 0.00 29 150 2,079 +10
29OCT26 22.00 P 0.25 0.25 0.25 0.26 -0.01 28 6 2,217 0
29OCT26 23.00 P 0.51 0.51 0.48 0.51 0.00 28 95 1,210 0
29OCT26 24.00 P 0.83 0.83 0.83 0.90 +0.02 28 1 680 -1
29OCT26 25.00 P 1.44 1.44 1.40 1.44 +0.05 29 165 1,764 +45
29OCT26 26.00 P 0.00 0.00 0.00 2.13 +0.08 29 0 380 0
29OCT26 27.00 P 0.00 0.00 0.00 2.95 +0.08 31 0 122 0
29OCT26 28.00 P 0.00 0.00 0.00 3.76 +0.09 29 0 230 0
29OCT26 29.00 P 0.00 0.00 0.00 4.67 +0.04 29 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 5.62 +0.06 25 0 315 0
29OCT26 31.00 P 0.00 0.00 0.00 6.56 +0.02 0 0 150 0
29OCT26 32.00 P 0.00 0.00 0.00 7.54 +0.07 0 0 205 0
29OCT26 33.00 P 0.00 0.00 0.00 8.51 +0.03 0 0 120 0
29OCT26 34.00 P 0.00 0.00 0.00 9.55 +0.07 0 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 10.59 +0.14 0 0 120 0
29OCT26 36.00 P 0.00 0.00 0.00 11.49 +0.05 0 0 110 0
29OCT26 37.00 P 12.38 12.38 12.38 12.50 +0.20 0 10 65 0
29OCT26 38.00 P 0.00 0.00 0.00 13.53 +0.06 0 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 14.56 +0.15 0 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 15.55 +0.07 0 0 65 0
29OCT26 41.00 P 0.00 0.00 0.00 16.49 -0.09 0 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 17.50 -0.03 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 18.43 +0.01 0 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 19.51 -0.06 0 0 0 0
29OCT26 45.00 P 20.44 20.44 20.44 20.48 -0.10 0 50 50 +50
29OCT26 46.00 P 21.46 21.46 21.46 21.45 -0.02 0 15 15 +15
29OCT26 47.00 P 0.00 0.00 0.00 22.44 -0.13 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 23.45 -0.01 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 24.45 -0.02 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 25.45 -0.12 0 0 0 0
29OCT26 52.50 P 27.85 27.85 27.85 27.94 -0.13 0 50 50 +50
29OCT26 55.00 P 0.00 0.00 0.00 30.43 -0.13 0 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 33.00 -0.07 0 0 0 0
29OCT26 60.00 P 35.47 35.47 35.47 35.44 -0.12 0 30 30 +30
29OCT26 62.50 P 0.00 0.00 0.00 37.99 -0.01 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 0.00 30 0 20 0
27NOV26 18.50 P 0.06 0.06 0.06 0.03 -0.01 29 160 481 +26
27NOV26 19.00 P 0.00 0.00 0.00 0.05 0.00 29 0 325 0
27NOV26 19.50 P 0.11 0.11 0.11 0.08 0.00 29 200 745 +93
27NOV26 20.00 P 0.14 0.14 0.14 0.11 -0.01 29 200 7,234 +162
27NOV26 21.00 P 0.24 0.24 0.23 0.23 -0.01 29 288 669 -68
27NOV26 22.00 P 0.43 0.43 0.41 0.43 0.00 29 57 2,490 +47
27NOV26 23.00 P 0.70 0.70 0.68 0.72 +0.01 29 230 1,115 +230
27NOV26 24.00 P 1.11 1.12 1.11 1.14 +0.02 29 166 900 +166
27NOV26 25.00 P 1.70 1.70 1.66 1.69 +0.05 29 135 813 +90
27NOV26 26.00 P 2.33 2.33 2.33 2.35 +0.06 30 200 383 +200
27NOV26 27.00 P 0.00 0.00 0.00 3.13 +0.07 31 0 229 0
27NOV26 28.00 P 0.00 0.00 0.00 3.96 +0.07 32 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.74 -0.04 29 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.70 -0.02 30 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.58 -0.12 0 0 0 0
27NOV26 32.00 P 7.48 7.48 7.48 7.58 -0.07 0 15 15 +15
27NOV26 33.00 P 0.00 0.00 0.00 8.51 -0.10 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.55 -0.03 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.59 +0.12 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.49 +0.02 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.50 +0.08 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.53 +0.03 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 14.56 -0.02 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 15.55 -0.04 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 16.49 -0.10 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 17.50 -0.03 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 18.44 -0.11 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 19.51 -0.07 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 20.48 -0.11 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 21.45 -0.11 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 22.44 -0.13 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 23.45 -0.09 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 24.45 -0.04 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 25.45 -0.12 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 27.94 -0.14 0 0 0 0
27NOV26 55.00 P 30.47 30.47 30.47 30.44 -0.12 0 15 15 +15
27NOV26 57.50 P 0.00 0.00 0.00 33.00 -0.07 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 35.44 -0.12 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 37.99 -0.08 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 737 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 404 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 0.00 29 0 644 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 0.00 29 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 0.00 29 0 435 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 0.00 29 0 813 0
30DEC26 19.00 P 0.13 0.13 0.13 0.10 0.00 29 5 610 -5
30DEC26 19.50 P 0.00 0.00 0.00 0.15 +0.01 29 0 742 0
30DEC26 20.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 5,862 0
30DEC26 21.00 P 0.00 0.00 0.00 0.35 -0.01 29 0 2,059 0
30DEC26 22.00 P 0.57 0.57 0.57 0.58 +0.01 28 1 1,511 -1
30DEC26 23.00 P 0.86 0.88 0.85 0.90 +0.01 28 15 1,573 +11
30DEC26 24.00 P 0.00 0.00 0.00 1.33 +0.03 28 0 1,289 0
30DEC26 25.00 P 1.91 1.91 1.77 1.89 +0.04 29 175 1,883 0
30DEC26 26.00 P 2.48 2.48 2.44 2.54 +0.05 29 24 964 0
30DEC26 27.00 P 3.22 3.27 3.14 3.28 +0.07 30 142 548 +142
30DEC26 28.00 P 0.00 0.00 0.00 4.06 +0.05 30 0 817 0
30DEC26 29.00 P 4.90 4.90 4.90 4.99 +0.12 33 2 678 -2
30DEC26 30.00 P 0.00 0.00 0.00 5.82 +0.04 32 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 6.72 -0.02 31 0 271 0
30DEC26 32.00 P 0.00 0.00 0.00 7.58 -0.15 0 0 90 0
30DEC26 33.00 P 0.00 0.00 0.00 8.63 -0.06 31 0 270 0
30DEC26 34.00 P 9.59 9.59 9.59 9.55 -0.03 0 12 102 +12
30DEC26 35.00 P 10.61 10.61 10.61 10.59 +0.01 0 7 97 +7
30DEC26 36.00 P 11.52 11.52 11.52 11.49 0.00 0 22 38 +22
30DEC26 37.00 P 0.00 0.00 0.00 12.50 +0.02 0 0 30 0
30DEC26 38.00 P 13.46 13.46 13.46 13.53 -0.03 0 15 30 +15
30DEC26 39.00 P 0.00 0.00 0.00 14.56 -0.02 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.55 -0.04 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.49 -0.10 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.51 -0.02 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.44 -0.11 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.51 -0.07 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.48 -0.11 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 21.45 -0.11 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.44 -0.13 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.45 -0.11 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.45 -0.11 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 25.45 -0.12 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 27.94 -0.14 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 30.44 -0.12 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.00 -0.07 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.44 -0.12 0 0 0 0
30DEC26 62.50 P 37.78 37.78 37.78 37.99 -0.08 0 15 15 +15
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 55 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 52 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 51 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 48 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 0.00 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 0.00 29 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 0.00 29 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.08 0.00 29 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.11 0.00 28 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.15 0.00 28 0 729 0
30MAR27 18.50 P 0.00 0.00 0.00 0.20 0.00 28 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.26 0.00 28 0 2,605 0
30MAR27 19.50 P 0.00 0.00 0.00 0.34 +0.01 29 0 224 0
30MAR27 20.00 P 0.40 0.40 0.40 0.42 0.00 28 100 589 0
30MAR27 21.00 P 0.00 0.00 0.00 0.62 -0.02 28 0 464 0
30MAR27 22.00 P 0.91 0.91 0.87 0.91 0.00 28 234 1,811 +74
30MAR27 23.00 P 0.00 0.00 0.00 1.29 +0.01 28 0 4,302 0
30MAR27 24.00 P 0.00 0.00 0.00 1.76 +0.01 28 0 478 0
30MAR27 25.00 P 2.20 2.20 2.20 2.33 +0.03 29 55 1,428 0
30MAR27 26.00 P 2.82 2.82 2.82 2.94 +0.02 29 37 6,992 +15
30MAR27 27.00 P 3.52 3.64 3.52 3.66 +0.07 30 90 8,235 -30
30MAR27 28.00 P 0.00 0.00 0.00 4.42 +0.09 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.21 +0.07 30 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 5.98 -0.01 29 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.85 -0.04 29 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 7.78 -0.04 30 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 8.66 -0.13 28 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 9.59 -0.16 0 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 10.59 -0.12 0 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 11.50 -0.14 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.50 -0.08 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.53 -0.03 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.56 -0.02 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.55 -0.04 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.49 -0.10 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 17.51 -0.02 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.44 -0.13 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.51 -0.07 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.48 -0.11 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.45 -0.11 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.44 -0.13 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.45 -0.11 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.45 -0.11 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 25.45 -0.12 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 27.94 -0.14 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 30.44 -0.12 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.00 -0.07 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 35.44 -0.12 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 37.99 -0.08 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 44 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 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN27 13.50 P 0.07 0.07 0.07 0.03 0.00 31 232 232 +232
29JUN27 14.00 P 0.00 0.00 0.00 0.04 0.00 31 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.05 0.00 30 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 0.00 30 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 132 0
29JUN27 16.50 P 0.00 0.00 0.00 0.16 -0.01 30 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.21 -0.01 30 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.26 -0.01 30 0 85 0
29JUN27 18.00 P 0.00 0.00 0.00 0.33 -0.02 30 0 169 0
29JUN27 18.50 P 0.00 0.00 0.00 0.41 -0.01 30 0 211 0
29JUN27 19.00 P 0.54 0.54 0.54 0.51 -0.01 30 30 365 +30
29JUN27 19.50 P 0.00 0.00 0.00 0.61 -0.02 30 0 346 0
29JUN27 20.00 P 0.77 0.77 0.77 0.74 -0.01 30 20 165 -20
29JUN27 21.00 P 0.00 0.00 0.00 1.02 -0.02 30 0 140 0
29JUN27 22.00 P 1.41 1.41 1.41 1.37 -0.01 30 95 175 0
29JUN27 23.00 P 1.84 1.84 1.84 1.78 -0.02 30 95 163 +53
29JUN27 24.00 P 2.34 2.34 2.34 2.27 -0.01 30 20 231 0
29JUN27 25.00 P 0.00 0.00 0.00 2.82 0.00 30 0 66 0
29JUN27 26.00 P 3.54 3.54 3.47 3.43 +0.02 31 83 45 -15
29JUN27 27.00 P 4.23 4.29 4.17 4.09 +0.02 31 194 199 +157
29JUN27 28.00 P 0.00 0.00 0.00 4.82 +0.04 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.58 +0.05 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.40 +0.06 32 0 2 0
29JUN27 31.00 P 7.32 7.32 7.32 7.25 +0.07 33 15 15 +15
29JUN27 32.00 P 0.00 0.00 0.00 8.14 +0.08 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.07 +0.10 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.02 +0.11 36 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 10.96 +0.08 37 0 0 0
29JUN27 36.00 P 11.84 11.84 11.84 11.87 +0.01 37 30 30 +30
29JUN27 37.00 P 0.00 0.00 0.00 12.80 -0.04 37 0 0 0
29JUN27 38.00 P 13.72 13.72 13.66 13.71 -0.01 36 60 61 +15
29JUN27 39.00 P 0.00 0.00 0.00 14.72 -0.09 38 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 15.59 -0.07 0 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 16.54 -0.13 0 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.51 -0.12 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.45 -0.15 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.51 -0.07 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.52 -0.07 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 21.45 -0.11 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 22.44 -0.13 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 23.45 -0.12 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 24.45 -0.11 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 25.45 -0.12 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 27.94 -0.14 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 30.44 -0.12 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.00 -0.07 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 35.44 -0.12 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 37.99 -0.08 0 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 - 39 0 0 -
29SEP27 9.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
29SEP27 9.25 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29SEP27 9.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29SEP27 10.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
29SEP27 10.50 P 0.00 0.00 0.00 0.01 - 33 0 0 -
29SEP27 11.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 0.01 - 30 0 0 -
29SEP27 12.00 P 0.00 0.00 0.00 0.02 - 31 0 0 -
29SEP27 12.50 P 0.00 0.00 0.00 0.03 - 31 0 0 -
29SEP27 13.00 P 0.00 0.00 0.00 0.05 - 31 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 0.06 - 31 0 0 -
29SEP27 14.00 P 0.00 0.00 0.00 0.08 - 30 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 0.11 - 31 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 0.14 - 30 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 0.18 - 31 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 0.23 - 30 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 0.29 - 31 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 0.36 - 31 0 0 -
29SEP27 17.50 P 0.47 0.48 0.47 0.44 - 31 17 17 -
29SEP27 18.00 P 0.00 0.00 0.00 0.53 - 31 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 0.63 - 31 0 0 -
29SEP27 19.00 P 0.82 0.82 0.77 0.74 - 31 300 300 -
29SEP27 19.50 P 0.00 0.00 0.00 0.88 - 31 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 1.01 - 31 0 0 -
29SEP27 21.00 P 1.36 1.43 1.36 1.34 - 31 125 125 -
29SEP27 22.00 P 0.00 0.00 0.00 1.73 - 31 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 2.16 - 31 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 2.66 - 31 0 0 -
29SEP27 25.00 P 3.47 3.47 3.45 3.21 - 31 90 90 -
29SEP27 26.00 P 4.07 4.07 4.07 3.80 - 31 15 15 -
29SEP27 27.00 P 4.76 4.76 4.76 4.47 - 32 15 15 -
29SEP27 28.00 P 0.00 0.00 0.00 5.16 - 32 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 5.91 - 32 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 6.69 - 33 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 7.51 - 33 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 8.37 - 34 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 9.25 - 34 0 0 -
29SEP27 34.00 P 10.53 10.75 10.53 10.17 - 35 95 80 -
29SEP27 35.00 P 11.46 11.62 11.46 11.11 - 36 100 85 -
29SEP27 36.00 P 0.00 0.00 0.00 12.07 - 37 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 13.05 - 39 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 14.05 - 40 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 15.06 - 42 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 16.08 - 44 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 16.91 - 43 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 17.85 - 43 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 18.83 - 44 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 19.77 - 43 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 20.87 - 47 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 21.77 - 46 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 22.59 - 0 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 23.61 - 41 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 24.55 - 0 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 25.51 - 0 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 27.97 - 0 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 30.47 - 0 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 33.00 - 0 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 35.46 - 0 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 37.99 - 0 0 0 -
TOTAL PUT 7,889 160,152 +3,115
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$ 12.530
29SEP26 8.50 C 0.00 0.00 0.00 4.06 -1.27 83 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.83 -1.25 87 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.55 -1.28 65 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.31 -1.27 67 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.06 -1.29 62 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.83 -1.25 65 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.54 -1.30 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.05 -1.30 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.59 -1.25 41 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.15 -1.19 39 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 0.77 -1.09 38 0 761 0
29SEP26 12.50 C 0.46 0.46 0.46 0.46 -0.94 36 1 258 0
29SEP26 13.00 C 0.36 0.36 0.27 0.27 -0.74 36 18 315 +8
29SEP26 13.50 C 0.60 0.60 0.15 0.15 -0.52 37 314 637 +122
29SEP26 14.00 C 0.22 0.22 0.08 0.08 -0.33 37 172 341 -23
29SEP26 14.50 C 0.13 0.13 0.05 0.04 -0.20 37 79 227 -26
29SEP26 15.00 C 0.07 0.07 0.05 0.02 -0.12 38 28 1,172 +12
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.07 38 0 722 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 334 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 522 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 418 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 298 0
29SEP26 18.00 C 0.01 0.01 0.01 0.01 0.00 59 6 556 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 97 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 3.83 -1.25 67 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.58 -1.25 63 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.33 -1.25 59 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.08 -1.27 54 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.83 -1.27 50 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.54 -1.33 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.07 -1.28 36 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.63 -1.21 37 0 0 0
29OCT26 11.50 C 1.25 1.25 1.25 1.24 -1.11 36 1 15 0
29OCT26 12.00 C 1.21 1.21 1.21 0.93 -0.98 37 30 45 +30
29OCT26 12.50 C 0.00 0.00 0.00 0.67 -0.86 36 0 82 0
29OCT26 13.00 C 0.00 0.00 0.00 0.47 -0.69 36 0 187 0
29OCT26 13.50 C 0.76 0.76 0.29 0.32 -0.56 36 25 450 -9
29OCT26 14.00 C 0.49 0.49 0.24 0.22 -0.42 37 48 331 +48
29OCT26 14.50 C 0.25 0.25 0.23 0.15 -0.32 37 13 361 +12
29OCT26 15.00 C 0.15 0.15 0.15 0.10 -0.23 37 12 100 0
29OCT26 15.50 C 0.00 0.00 0.00 0.06 -0.17 37 0 184 0
29OCT26 16.00 C 0.09 0.09 0.09 0.04 -0.12 38 60 177 +60
29OCT26 16.50 C 0.00 0.00 0.00 0.03 -0.08 39 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.06 36 0 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 -0.04 38 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.34 -1.24 51 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.08 -1.27 46 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.88 -1.24 49 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.64 -1.23 46 0 0 0
27NOV26 10.50 C 2.14 2.14 2.14 2.12 -1.23 37 15 15 +15
27NOV26 11.00 C 0.00 0.00 0.00 1.73 -1.12 37 0 0 0
27NOV26 11.50 C 1.92 1.92 1.92 1.41 -1.02 38 15 15 +15
27NOV26 12.00 C 0.00 0.00 0.00 1.08 -0.96 36 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.85 -0.76 37 0 420 0
27NOV26 13.00 C 0.90 0.90 0.64 0.63 -0.70 36 26 324 +15
27NOV26 13.50 C 0.58 0.58 0.46 0.48 -0.57 36 215 591 +115
27NOV26 14.00 C 0.00 0.00 0.00 0.36 -0.46 37 0 670 0
27NOV26 14.50 C 0.00 0.00 0.00 0.26 -0.37 37 0 56 0
27NOV26 15.00 C 0.00 0.00 0.00 0.19 -0.30 37 0 55 0
27NOV26 15.50 C 0.00 0.00 0.00 0.14 -0.23 37 0 47 0
27NOV26 16.00 C 0.00 0.00 0.00 0.10 -0.17 37 0 505 0
27NOV26 16.50 C 0.00 0.00 0.00 0.07 -0.13 37 0 38 0
27NOV26 17.00 C 0.00 0.00 0.00 0.05 -0.10 38 0 74 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 -0.08 37 0 75 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 -0.06 37 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 -0.05 35 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.09 -1.24 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.87 -1.21 53 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.58 -1.25 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.39 -1.19 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.12 -1.23 43 0 0 0
30DEC26 9.75 C 3.66 3.66 3.66 2.91 -1.21 43 15 15 +15
30DEC26 10.00 C 0.00 0.00 0.00 2.65 -1.22 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.22 -1.14 37 0 4 0
30DEC26 11.00 C 2.51 2.51 2.51 1.88 -1.00 38 15 15 +15
30DEC26 11.50 C 1.97 1.97 1.97 1.53 -0.98 37 15 45 +15
30DEC26 12.00 C 0.00 0.00 0.00 1.24 -0.92 36 0 182 0
30DEC26 12.50 C 1.08 1.08 1.08 0.99 -0.83 36 1 703 0
30DEC26 13.00 C 0.81 0.81 0.77 0.80 -0.68 36 75 248 +51
30DEC26 13.50 C 0.83 0.83 0.83 0.62 -0.59 36 15 170 -15
30DEC26 14.00 C 0.00 0.00 0.00 0.48 -0.51 36 0 271 0
30DEC26 14.50 C 0.45 0.45 0.45 0.37 -0.41 36 2 245 -2
30DEC26 15.00 C 0.00 0.00 0.00 0.29 -0.34 36 0 661 0
30DEC26 15.50 C 0.22 0.22 0.22 0.22 -0.28 36 60 283 -6
30DEC26 16.00 C 0.17 0.17 0.17 0.16 -0.23 36 2 146 -2
30DEC26 16.50 C 0.13 0.13 0.13 0.12 -0.18 36 36 62 -5
30DEC26 17.00 C 0.15 0.15 0.11 0.09 -0.14 36 79 242 +72
30DEC26 17.50 C 0.00 0.00 0.00 0.07 -0.11 36 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.09 36 0 336 0
30DEC26 18.50 C 0.07 0.07 0.06 0.04 -0.07 37 18 93 +18
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.05 37 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.04 37 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.11 -1.22 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.90 -1.19 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.68 -1.15 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.47 -1.16 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.27 -1.18 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.08 -1.10 39 0 0 0
30MAR27 10.00 C 3.23 3.23 3.23 2.88 -1.15 38 45 45 +45
30MAR27 10.50 C 0.00 0.00 0.00 2.49 -1.01 37 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.15 -1.00 36 0 0 0
30MAR27 11.50 C 2.40 2.40 2.40 1.87 -0.96 36 15 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.57 -0.94 35 0 90 0
30MAR27 12.50 C 1.50 1.50 1.33 1.34 -0.84 35 32 175 +2
30MAR27 13.00 C 0.00 0.00 0.00 1.14 -0.71 36 0 328 0
30MAR27 13.50 C 0.00 0.00 0.00 0.94 -0.67 35 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 0.78 -0.59 35 0 195 0
30MAR27 14.50 C 0.63 0.64 0.63 0.65 -0.52 35 100 261 -20
30MAR27 15.00 C 0.00 0.00 0.00 0.54 -0.47 35 0 118 0
30MAR27 15.50 C 0.00 0.00 0.00 0.45 -0.41 35 0 100 0
30MAR27 16.00 C 0.36 0.36 0.36 0.37 -0.34 35 1 157 0
30MAR27 16.50 C 0.00 0.00 0.00 0.30 -0.31 35 0 307 0
30MAR27 17.00 C 0.26 0.26 0.26 0.24 -0.28 35 1 137 -1
30MAR27 17.50 C 0.00 0.00 0.00 0.20 -0.24 35 0 169 0
30MAR27 18.00 C 0.19 0.19 0.18 0.16 -0.20 35 100 217 -26
30MAR27 18.50 C 0.00 0.00 0.00 0.13 -0.17 35 0 2 0
30MAR27 19.00 C 0.14 0.14 0.14 0.11 -0.14 35 12 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 -0.12 35 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 -0.10 35 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 -0.07 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 -0.05 35 0 98 0
29JUN27 8.75 C 0.00 0.00 0.00 4.11 -1.14 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.86 -1.17 39 0 0 0
29JUN27 9.25 C 4.15 4.15 4.15 3.68 -1.13 39 15 15 +15
29JUN27 9.50 C 0.00 0.00 0.00 3.48 -1.11 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.33 -1.08 39 0 0 0
29JUN27 10.00 C 3.65 3.65 3.11 3.04 -1.16 35 35 30 +25
29JUN27 10.50 C 2.75 2.75 2.75 2.73 -1.08 36 5 5 0
29JUN27 11.00 C 0.00 0.00 0.00 2.42 -1.03 36 0 0 0
29JUN27 11.50 C 2.58 2.58 2.58 2.14 -0.95 36 15 15 +15
29JUN27 12.00 C 2.29 2.29 2.29 1.87 -0.89 35 15 15 +15
29JUN27 12.50 C 1.72 1.72 1.69 1.69 -0.75 37 30 105 +30
29JUN27 13.00 C 1.40 1.40 1.40 1.48 -0.73 36 109 190 -85
29JUN27 13.50 C 1.22 1.22 1.22 1.30 -0.64 36 15 16 +15
29JUN27 14.00 C 0.00 0.00 0.00 1.14 -0.58 37 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.96 -0.56 36 0 3 0
29JUN27 15.00 C 0.79 0.79 0.79 0.86 -0.48 36 15 19 +15
29JUN27 15.50 C 0.94 0.94 0.94 0.76 -0.42 37 15 50 0
29JUN27 16.00 C 0.00 0.00 0.00 0.63 -0.41 36 0 12 0
29JUN27 16.50 C 0.00 0.00 0.00 0.57 -0.35 37 0 16 0
29JUN27 17.00 C 0.00 0.00 0.00 0.49 -0.31 37 0 24 0
29JUN27 17.50 C 0.37 0.37 0.37 0.41 -0.28 36 14 16 0
29JUN27 18.00 C 0.34 0.34 0.34 0.38 -0.24 37 100 514 -72
29JUN27 18.50 C 0.00 0.00 0.00 0.32 -0.22 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.28 -0.20 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.24 -0.18 37 0 61 0
29JUN27 20.00 C 0.27 0.27 0.27 0.21 -0.15 37 34 314 +4
29JUN27 21.00 C 0.00 0.00 0.00 0.15 -0.13 37 0 322 0
29SEP27 9.75 C 0.00 0.00 0.00 3.39 - 35 0 0 -
29SEP27 10.00 C 0.00 0.00 0.00 3.22 - 35 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 2.87 - 34 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 2.59 - 34 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 2.33 - 34 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 2.09 - 35 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 1.87 - 35 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 1.68 - 35 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 1.50 - 35 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 1.34 - 35 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 1.19 - 35 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 1.06 - 35 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 0.93 - 35 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 0.84 - 35 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 0.74 - 36 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 0.66 - 36 0 0 -
29SEP27 17.50 C 0.60 0.60 0.60 0.58 - 35 3 3 -
29SEP27 18.00 C 0.00 0.00 0.00 0.51 - 36 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 0.46 - 36 0 0 -
TOTAL CALL 2,137 22,558 +527
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 155 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 223 0
29SEP26 10.00 P 0.04 0.04 0.04 0.01 0.00 37 50 329 0
29SEP26 10.50 P 0.06 0.06 0.06 0.03 +0.02 36 10 203 +10
29SEP26 11.00 P 0.05 0.12 0.05 0.08 +0.07 36 167 617 +124
29SEP26 11.50 P 0.09 0.23 0.09 0.19 +0.16 37 172 1,204 +35
29SEP26 12.00 P 0.15 0.39 0.13 0.36 +0.29 37 236 1,471 +186
29SEP26 12.50 P 0.13 0.64 0.13 0.60 +0.45 36 217 390 0
29SEP26 13.00 P 0.45 0.86 0.45 0.94 +0.65 37 75 538 +3
29SEP26 13.50 P 0.60 0.98 0.60 1.31 +0.80 36 81 474 -1
29SEP26 14.00 P 1.79 1.79 1.79 1.74 +0.96 35 5 541 0
29SEP26 14.50 P 1.99 1.99 1.99 2.20 +1.06 33 11 211 0
29SEP26 15.00 P 2.76 2.76 2.76 2.67 +1.16 0 1 668 +1
29SEP26 15.50 P 3.27 3.27 3.27 3.25 +1.30 56 10 742 0
29SEP26 16.00 P 0.00 0.00 0.00 3.65 +1.23 0 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 4.18 +1.23 40 0 141 0
29SEP26 17.00 P 0.00 0.00 0.00 4.65 +1.22 0 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 5.18 +1.23 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.67 +1.25 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.17 +1.26 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.66 +1.28 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.17 +1.25 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.67 +1.25 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.67 +1.25 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.67 +1.25 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.02 +0.01 38 0 11 0
29OCT26 9.50 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29OCT26 9.75 P 0.05 0.05 0.05 0.04 +0.03 37 33 64 +33
29OCT26 10.00 P 0.05 0.05 0.05 0.06 +0.05 37 30 30 +30
29OCT26 10.50 P 0.09 0.13 0.09 0.12 +0.09 37 44 197 +44
29OCT26 11.00 P 0.10 0.24 0.10 0.22 +0.16 37 68 200 +19
29OCT26 11.50 P 0.33 0.38 0.33 0.35 +0.24 36 43 82 +43
29OCT26 12.00 P 0.40 0.51 0.40 0.56 +0.36 37 50 164 +40
29OCT26 12.50 P 0.54 0.84 0.50 0.81 +0.48 36 40 191 +34
29OCT26 13.00 P 0.74 0.74 0.74 1.12 +0.62 37 3 502 0
29OCT26 13.50 P 0.00 0.00 0.00 1.47 +0.77 36 0 486 0
29OCT26 14.00 P 0.00 0.00 0.00 1.87 +0.88 37 0 233 0
29OCT26 14.50 P 0.00 0.00 0.00 2.29 +0.98 36 0 79 0
29OCT26 15.00 P 1.99 1.99 1.99 2.76 +1.09 38 15 15 0
29OCT26 15.50 P 0.00 0.00 0.00 3.25 +1.17 41 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 3.71 +1.17 39 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 4.20 +1.23 41 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 4.70 +1.25 44 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.18 +1.23 38 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.69 +1.23 47 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.17 +1.24 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.66 +1.25 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.05 +0.04 37 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.07 +0.06 38 0 1 0
27NOV26 9.75 P 0.00 0.00 0.00 0.09 +0.06 37 0 1 0
27NOV26 10.00 P 0.12 0.14 0.12 0.13 +0.09 38 10 70 +10
27NOV26 10.50 P 0.14 0.17 0.14 0.21 +0.14 37 20 20 +20
27NOV26 11.00 P 0.25 0.26 0.25 0.33 +0.21 37 17 18 +17
27NOV26 11.50 P 0.31 0.49 0.31 0.49 +0.30 36 273 289 +190
27NOV26 12.00 P 0.43 0.57 0.43 0.70 +0.39 36 86 139 +86
27NOV26 12.50 P 0.78 0.93 0.78 0.96 +0.51 36 30 99 +15
27NOV26 13.00 P 1.09 1.29 1.09 1.27 +0.62 37 243 378 +228
27NOV26 13.50 P 0.00 0.00 0.00 1.59 +0.73 36 0 75 0
27NOV26 14.00 P 0.00 0.00 0.00 1.92 +0.78 34 0 118 0
27NOV26 14.50 P 0.00 0.00 0.00 2.39 +0.94 37 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.76 +0.99 32 0 111 0
27NOV26 15.50 P 0.00 0.00 0.00 3.25 +1.06 35 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.71 +1.13 34 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 4.20 +1.14 35 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 4.70 +1.15 38 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.18 +1.19 34 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.69 +1.21 41 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.18 +1.25 39 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.66 +1.21 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 +0.02 36 0 46 0
30DEC26 8.75 P 0.07 0.07 0.07 0.05 +0.04 37 4 40 0
30DEC26 9.00 P 0.08 0.09 0.08 0.06 +0.04 36 4 65 +4
30DEC26 9.25 P 0.10 0.11 0.10 0.08 +0.05 36 6 79 0
30DEC26 9.50 P 0.13 0.14 0.13 0.11 +0.07 36 2 4 +2
30DEC26 9.75 P 0.00 0.00 0.00 0.14 +0.09 36 0 60 0
30DEC26 10.00 P 0.11 0.17 0.11 0.18 +0.11 36 34 51 +33
30DEC26 10.50 P 0.26 0.29 0.26 0.29 +0.18 36 17 390 +17
30DEC26 11.00 P 0.26 0.41 0.26 0.43 +0.25 36 28 312 +24
30DEC26 11.50 P 0.50 0.58 0.50 0.60 +0.32 36 2 638 +1
30DEC26 12.00 P 0.58 0.76 0.56 0.81 +0.40 35 22 378 +22
30DEC26 12.50 P 0.95 1.10 0.95 1.07 +0.50 35 322 499 +239
30DEC26 13.00 P 1.00 1.00 1.00 1.36 +0.59 35 10 662 +10
30DEC26 13.50 P 0.00 0.00 0.00 1.70 +0.69 36 0 655 0
30DEC26 14.00 P 0.00 0.00 0.00 2.00 +0.74 33 0 209 0
30DEC26 14.50 P 1.86 2.20 1.86 2.39 +0.80 32 23 249 +8
30DEC26 15.00 P 0.00 0.00 0.00 2.79 +0.90 31 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 3.25 +1.02 31 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.71 +1.03 30 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 4.20 +1.14 32 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.70 +1.10 34 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 5.18 +1.11 31 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.69 +1.11 37 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 6.18 +1.16 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.66 +1.21 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.17 +1.21 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.67 +1.20 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.67 +1.25 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.67 +1.25 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.09 +0.05 35 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.12 +0.06 35 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.15 +0.08 35 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.19 +0.10 35 0 79 0
30MAR27 9.50 P 0.26 0.26 0.26 0.23 +0.12 35 2 45 +2
30MAR27 9.75 P 0.26 0.26 0.26 0.29 +0.15 35 2 109 +2
30MAR27 10.00 P 0.27 0.32 0.27 0.34 +0.17 35 4 243 +4
30MAR27 10.50 P 0.00 0.00 0.00 0.48 +0.22 35 0 223 0
30MAR27 11.00 P 0.00 0.00 0.00 0.63 +0.27 35 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.83 +0.33 35 0 190 0
30MAR27 12.00 P 1.00 1.00 1.00 1.04 +0.40 34 1 197 +1
30MAR27 12.50 P 0.00 0.00 0.00 1.30 +0.48 34 0 671 0
30MAR27 13.00 P 0.00 0.00 0.00 1.61 +0.56 35 0 197 0
30MAR27 13.50 P 0.00 0.00 0.00 1.94 +0.65 35 0 241 0
30MAR27 14.00 P 0.00 0.00 0.00 2.25 +0.68 34 0 137 0
30MAR27 14.50 P 2.34 2.34 2.34 2.62 +0.76 34 15 205 +15
30MAR27 15.00 P 0.00 0.00 0.00 3.01 +0.82 34 0 105 0
30MAR27 15.50 P 0.00 0.00 0.00 3.41 +0.94 33 0 105 0
30MAR27 16.00 P 0.00 0.00 0.00 3.83 +0.96 32 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 4.32 +1.01 34 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 4.75 +1.03 33 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 5.20 +1.06 31 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.71 +1.13 34 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 6.19 +1.17 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.66 +1.10 0 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 7.17 +1.20 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.67 +1.20 0 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 8.67 +1.25 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.67 +1.25 34 0 0 0
29JUN27 8.75 P 0.26 0.26 0.26 0.25 +0.12 37 4 135 +4
29JUN27 9.00 P 0.26 0.26 0.26 0.30 +0.15 37 2 109 +2
29JUN27 9.25 P 0.00 0.00 0.00 0.35 +0.16 37 0 75 0
29JUN27 9.50 P 0.00 0.00 0.00 0.42 +0.20 37 0 41 0
29JUN27 9.75 P 0.00 0.00 0.00 0.48 +0.22 37 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.55 +0.24 37 0 41 0
29JUN27 10.50 P 0.00 0.00 0.00 0.72 +0.30 37 0 149 0
29JUN27 11.00 P 0.87 0.87 0.87 0.92 +0.36 37 6 88 0
29JUN27 11.50 P 1.08 1.08 1.08 1.14 +0.42 37 6 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.38 +0.48 37 0 104 0
29JUN27 12.50 P 1.53 1.53 1.53 1.59 +0.49 36 6 314 +6
29JUN27 13.00 P 1.85 1.85 1.85 1.92 +0.59 37 9 209 +9
29JUN27 13.50 P 1.87 1.87 1.83 2.26 +0.68 37 30 76 0
29JUN27 14.00 P 2.17 2.17 2.17 2.53 +0.68 36 15 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.88 +0.73 36 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 3.25 +0.79 36 0 10 0
29JUN27 15.50 P 3.20 3.62 3.20 3.59 +0.79 34 45 56 +45
29JUN27 16.00 P 4.01 4.01 4.00 4.03 +0.90 35 35 39 +30
29JUN27 16.50 P 0.00 0.00 0.00 4.46 +0.92 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.91 +0.92 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.38 +0.98 37 0 0 0
29JUN27 18.00 P 5.76 5.76 5.76 5.76 +1.02 34 19 34 +19
29JUN27 18.50 P 0.00 0.00 0.00 6.22 +1.07 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.68 +1.08 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.18 +1.12 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.67 +1.18 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.67 +1.21 31 0 0 0
29SEP27 9.75 P 0.56 0.66 0.56 0.61 - 37 4 4 -
29SEP27 10.00 P 0.76 0.77 0.75 0.69 - 36 3 3 -
29SEP27 10.50 P 0.00 0.00 0.00 0.87 - 37 0 0 -
29SEP27 11.00 P 1.02 1.14 1.02 1.08 - 37 15 15 -
29SEP27 11.50 P 1.39 1.39 1.39 1.30 - 37 1 1 -
29SEP27 12.00 P 0.00 0.00 0.00 1.56 - 37 0 0 -
29SEP27 12.50 P 1.86 1.90 1.75 1.84 - 37 66 66 -
29SEP27 13.00 P 0.00 0.00 0.00 2.14 - 37 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 2.45 - 37 0 0 -
29SEP27 14.00 P 0.00 0.00 0.00 2.79 - 37 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 3.15 - 38 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 3.53 - 38 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 3.91 - 38 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 4.32 - 39 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 4.74 - 39 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 5.17 - 40 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 5.60 - 40 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 6.01 - 39 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 6.44 - 39 0 0 -
TOTAL PUT 2,804 22,166 +1,666
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$ 17.220
29SEP26 8.75 C 0.00 0.00 0.00 8.49 0.00 104 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.24 +0.01 99 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.99 -0.01 93 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.74 0.00 88 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.49 -0.06 83 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.24 +0.01 78 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.74 0.00 66 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.24 +0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.74 +0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.24 +0.03 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.74 0.00 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.24 -0.01 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.74 -0.02 0 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 3.22 -0.05 0 0 158 0
29SEP26 14.50 C 0.00 0.00 0.00 2.75 -0.05 29 0 134 0
29SEP26 15.00 C 2.08 2.08 2.08 2.27 +0.02 33 4 259 0
29SEP26 15.50 C 1.67 1.67 1.67 1.77 -0.03 26 2 89 0
29SEP26 16.00 C 0.00 0.00 0.00 1.34 0.00 29 0 197 0
29SEP26 16.50 C 0.00 0.00 0.00 0.94 -0.02 28 0 176 0
29SEP26 17.00 C 0.57 0.57 0.57 0.60 -0.03 27 1 137 0
29SEP26 17.50 C 0.39 0.43 0.32 0.37 -0.05 28 22 75 +2
29SEP26 18.00 C 0.24 0.24 0.20 0.21 -0.04 28 24 390 +1
29SEP26 18.50 C 0.16 0.16 0.14 0.12 -0.02 29 20 58 +1
29SEP26 19.00 C 0.10 0.10 0.08 0.06 -0.01 29 21 51 +16
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 105 0
29SEP26 20.00 C 0.03 0.03 0.03 0.01 -0.01 28 7 130 +7
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.99 -0.01 81 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.74 0.00 77 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.49 -0.06 73 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.24 +0.01 69 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.74 0.00 60 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.24 +0.01 50 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.74 +0.01 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.24 +0.02 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.74 -0.01 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.24 -0.01 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.74 -0.02 0 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 3.25 -0.02 32 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 2.75 -0.05 27 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 2.27 0.00 28 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 1.80 -0.03 27 0 13 0
29OCT26 16.00 C 0.00 0.00 0.00 1.38 -0.05 27 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.02 -0.03 28 0 23 0
29OCT26 17.00 C 0.00 0.00 0.00 0.70 -0.08 26 0 75 0
29OCT26 17.50 C 0.00 0.00 0.00 0.48 -0.10 27 0 27 0
29OCT26 18.00 C 0.00 0.00 0.00 0.33 -0.09 27 0 449 0
29OCT26 18.50 C 0.22 0.22 0.22 0.22 -0.07 27 2 54 0
29OCT26 19.00 C 0.00 0.00 0.00 0.14 -0.06 27 0 70 0
29OCT26 19.50 C 0.00 0.00 0.00 0.09 -0.04 28 0 0 0
29OCT26 20.00 C 0.10 0.10 0.10 0.06 -0.03 28 1 20 +1
29OCT26 21.00 C 0.05 0.05 0.05 0.02 -0.02 28 1 1 +1
29OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.74 0.00 53 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.24 +0.01 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.74 +0.01 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.24 +0.02 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.74 -0.01 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.24 -0.01 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.75 -0.01 33 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.25 -0.03 28 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.76 -0.04 28 0 34 0
27NOV26 15.00 C 0.00 0.00 0.00 2.29 -0.03 28 0 36 0
27NOV26 15.50 C 0.00 0.00 0.00 1.85 0.00 27 0 21 0
27NOV26 16.00 C 0.00 0.00 0.00 1.50 -0.04 29 0 27 0
27NOV26 16.50 C 0.00 0.00 0.00 1.10 -0.10 26 0 33 0
27NOV26 17.00 C 0.00 0.00 0.00 0.83 -0.11 26 0 7 0
27NOV26 17.50 C 0.00 0.00 0.00 0.65 -0.11 27 0 17 0
27NOV26 18.00 C 0.00 0.00 0.00 0.49 -0.11 28 0 113 0
27NOV26 18.50 C 0.00 0.00 0.00 0.36 -0.10 28 0 21 0
27NOV26 19.00 C 0.00 0.00 0.00 0.26 -0.08 28 0 25 0
27NOV26 19.50 C 0.00 0.00 0.00 0.18 -0.07 27 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 0.13 -0.05 28 0 18 0
27NOV26 21.00 C 0.00 0.00 0.00 0.06 -0.04 28 0 60 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 -0.02 27 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
30DEC26 9.25 C 0.00 0.00 0.00 7.99 -0.01 64 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.74 0.00 61 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.49 -0.06 58 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.24 +0.01 54 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.74 0.00 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.24 +0.01 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.74 +0.01 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.24 +0.02 0 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 4.74 -0.01 0 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 4.24 -0.01 0 0 206 0
30DEC26 13.50 C 0.00 0.00 0.00 3.75 -0.02 30 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 3.26 -0.04 29 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.78 -0.08 28 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 2.29 -0.12 24 0 261 0
30DEC26 15.50 C 1.93 2.05 1.93 1.88 -0.09 25 9 26 -3
30DEC26 16.00 C 0.00 0.00 0.00 1.55 -0.16 27 0 232 0
30DEC26 16.50 C 0.00 0.00 0.00 1.26 -0.16 27 0 21 0
30DEC26 17.00 C 1.00 1.00 0.97 1.03 -0.11 28 45 61 +45
30DEC26 17.50 C 0.89 0.89 0.84 0.84 -0.09 28 45 112 +30
30DEC26 18.00 C 0.00 0.00 0.00 0.68 -0.08 28 0 104 0
30DEC26 18.50 C 0.00 0.00 0.00 0.53 -0.08 28 0 65 0
30DEC26 19.00 C 0.47 0.47 0.47 0.41 -0.11 28 1 62 -1
30DEC26 19.50 C 0.00 0.00 0.00 0.32 -0.09 28 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.24 -0.08 28 0 52 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 -0.06 28 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.99 -0.01 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.74 0.00 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.49 -0.06 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.24 +0.01 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.74 0.00 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.24 +0.01 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.74 +0.01 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.24 -0.01 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.74 -0.02 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.26 -0.04 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.79 +0.01 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.27 -0.10 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.96 -0.13 29 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.53 -0.21 27 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.21 -0.13 27 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 1.98 -0.06 29 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.72 -0.09 29 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.44 -0.10 28 0 117 0
30MAR27 17.50 C 0.00 0.00 0.00 1.23 -0.05 28 0 509 0
30MAR27 18.00 C 0.00 0.00 0.00 1.05 -0.07 28 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 0.89 -0.10 28 0 38 0
30MAR27 19.00 C 0.77 0.77 0.77 0.75 -0.09 28 3 16 0
30MAR27 19.50 C 0.00 0.00 0.00 0.66 -0.05 29 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.56 -0.03 29 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.39 -0.02 29 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.26 -0.02 29 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.99 -0.01 45 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.74 0.00 43 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.49 -0.06 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.24 +0.01 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.74 0.00 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.24 +0.01 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.74 +0.01 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.26 0.00 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.81 +0.01 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.26 -0.12 24 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 3.88 -0.11 27 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 3.52 -0.07 27 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 3.19 -0.13 28 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 2.96 +0.02 30 0 31 0
29JUN27 15.50 C 0.00 0.00 0.00 2.67 +0.01 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.39 0.00 30 0 23 0
29JUN27 16.50 C 0.00 0.00 0.00 2.14 0.00 30 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.91 -0.01 30 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.64 -0.07 29 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.46 -0.06 29 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.29 -0.06 29 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 1.14 -0.08 29 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 1.01 -0.08 30 0 36 0
29JUN27 20.00 C 0.00 0.00 0.00 0.90 -0.08 30 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.71 -0.04 30 0 5 0
29JUN27 22.00 C 0.58 0.58 0.58 0.54 -0.04 30 2 2 +2
29JUN27 23.00 C 0.00 0.00 0.00 0.41 -0.03 30 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.31 -0.03 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.23 -0.02 30 0 1 0
29SEP27 12.50 C 0.00 0.00 0.00 4.86 - 27 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 4.49 - 27 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 4.14 - 28 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 3.81 - 29 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 3.50 - 29 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 3.21 - 29 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 2.93 - 29 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 2.68 - 30 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 2.44 - 30 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 2.22 - 30 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 2.01 - 30 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 1.82 - 30 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 1.65 - 30 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 1.48 - 30 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 1.34 - 30 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 1.21 - 30 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 0.98 - 30 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 0.80 - 31 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 0.67 - 31 0 0 -
TOTAL CALL 210 7,194 +102
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 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 47 0 109 0
29SEP26 13.00 P 0.03 0.03 0.03 0.01 0.00 42 2 255 -2
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 242 0
29SEP26 14.00 P 0.04 0.04 0.04 0.01 0.00 31 8 328 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 327 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 161 0
29SEP26 15.50 P 0.10 0.13 0.10 0.12 0.00 29 8 178 +8
29SEP26 16.00 P 0.18 0.24 0.18 0.23 -0.01 28 58 89 +1
29SEP26 16.50 P 0.39 0.39 0.39 0.43 +0.02 29 50 109 +42
29SEP26 17.00 P 0.61 0.67 0.61 0.69 +0.02 29 3 28 0
29SEP26 17.50 P 0.00 0.00 0.00 1.00 +0.01 28 0 9 0
29SEP26 18.00 P 1.70 1.70 1.70 1.39 +0.03 28 1 10 -1
29SEP26 18.50 P 0.00 0.00 0.00 1.82 +0.04 28 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 2.28 +0.12 28 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.84 +0.22 41 0 22 0
29SEP26 20.00 P 0.00 0.00 0.00 3.35 +0.26 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.34 +0.29 56 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 5.32 +0.29 61 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.29 +0.29 63 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.35 +0.31 81 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.33 +0.31 85 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 60 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 74 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 20 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 50 0
29OCT26 14.50 P 0.09 0.09 0.09 0.08 -0.02 28 50 55 +7
29OCT26 15.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 71 0
29OCT26 15.50 P 0.00 0.00 0.00 0.25 -0.03 27 0 92 0
29OCT26 16.00 P 0.35 0.35 0.35 0.40 -0.03 27 9 27 +9
29OCT26 16.50 P 0.00 0.00 0.00 0.61 -0.02 27 0 53 0
29OCT26 17.00 P 0.00 0.00 0.00 0.89 +0.01 28 0 53 0
29OCT26 17.50 P 0.00 0.00 0.00 1.17 -0.03 27 0 50 0
29OCT26 18.00 P 0.00 0.00 0.00 1.53 -0.03 27 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 1.93 +0.01 28 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.35 +0.06 27 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 2.89 +0.11 34 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 3.36 +0.08 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.35 +0.12 41 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.32 +0.12 45 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.36 +0.27 54 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.35 +0.27 59 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.33 +0.16 62 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 16 0
27NOV26 14.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.15 -0.03 27 0 33 0
27NOV26 15.00 P 0.00 0.00 0.00 0.24 -0.04 27 0 80 0
27NOV26 15.50 P 0.00 0.00 0.00 0.38 -0.03 28 0 123 0
27NOV26 16.00 P 0.58 0.58 0.58 0.55 -0.03 28 3 66 +3
27NOV26 16.50 P 0.72 0.72 0.72 0.77 -0.02 28 15 21 -3
27NOV26 17.00 P 0.97 0.97 0.97 1.04 0.00 28 15 45 +15
27NOV26 17.50 P 0.00 0.00 0.00 1.35 -0.01 29 0 53 0
27NOV26 18.00 P 0.00 0.00 0.00 1.70 -0.02 29 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 2.02 -0.03 27 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.43 +0.01 27 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 2.89 +0.05 29 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.42 +0.14 33 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.38 +0.12 37 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.37 +0.17 42 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.36 +0.15 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.35 +0.24 50 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.35 +0.14 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 307 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 -0.03 28 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 221 0
30DEC26 14.50 P 0.00 0.00 0.00 0.24 -0.04 28 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.35 -0.05 28 0 454 0
30DEC26 15.50 P 0.48 0.52 0.48 0.49 -0.06 27 10 198 +10
30DEC26 16.00 P 0.70 0.70 0.70 0.67 -0.07 27 2 112 0
30DEC26 16.50 P 0.83 0.83 0.83 0.89 -0.06 27 15 17 0
30DEC26 17.00 P 1.13 1.13 1.13 1.16 -0.04 28 4 16 0
30DEC26 17.50 P 1.52 1.55 1.52 1.48 -0.04 28 30 15 -1
30DEC26 18.00 P 1.76 1.76 1.76 1.82 -0.02 29 15 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.15 -0.05 28 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.54 -0.01 28 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.04 +0.08 31 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.49 +0.12 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.43 +0.07 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.39 +0.11 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.36 +0.13 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.35 +0.14 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.36 +0.15 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 30 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 0.00 29 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 0.00 29 0 57 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 0.00 29 0 27 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 0.00 29 0 142 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 -0.02 28 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.34 0.00 28 0 108 0
30MAR27 14.50 P 0.00 0.00 0.00 0.47 0.00 28 0 172 0
30MAR27 15.00 P 0.00 0.00 0.00 0.61 0.00 28 0 66 0
30MAR27 15.50 P 0.00 0.00 0.00 0.78 0.00 28 0 122 0
30MAR27 16.00 P 0.00 0.00 0.00 0.98 +0.01 28 0 67 0
30MAR27 16.50 P 0.00 0.00 0.00 1.21 +0.01 28 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.46 +0.01 28 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 1.79 +0.02 29 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.15 +0.07 30 0 515 0
30MAR27 18.50 P 0.00 0.00 0.00 2.51 +0.09 30 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.88 +0.09 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.28 +0.11 31 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.69 +0.10 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.56 +0.12 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.48 +0.07 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.44 +0.12 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.37 +0.10 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.36 +0.12 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 0.00 30 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 0.00 31 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.14 0.00 31 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.19 -0.01 30 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 0.26 -0.01 30 0 34 0
29JUN27 13.00 P 0.00 0.00 0.00 0.36 -0.01 30 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.46 -0.02 30 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.59 -0.02 30 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.74 +0.01 30 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 0.93 0.00 31 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 1.07 -0.06 29 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.28 -0.08 29 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.61 0.00 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.88 0.00 31 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.17 0.00 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.49 +0.01 31 0 0 0
29JUN27 18.50 P 2.78 2.78 2.78 2.82 +0.01 31 15 15 +15
29JUN27 19.00 P 0.00 0.00 0.00 3.17 +0.01 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.55 +0.02 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.94 +0.02 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.76 +0.03 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.64 +0.03 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.57 +0.10 36 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.49 +0.05 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.41 +0.05 37 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.41 - 31 0 0 -
29SEP27 13.00 P 0.00 0.00 0.00 0.53 - 31 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 0.66 - 31 0 0 -
29SEP27 14.00 P 0.00 0.00 0.00 0.81 - 31 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 0.98 - 31 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 1.18 - 32 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 1.39 - 32 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 1.63 - 32 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 1.88 - 32 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 2.15 - 32 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 2.44 - 32 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 2.75 - 32 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 3.09 - 32 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 3.42 - 32 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 3.79 - 33 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 4.16 - 33 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 4.96 - 33 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 5.80 - 34 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 6.69 - 35 0 0 -
TOTAL PUT 313 11,063 +103
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$ 14.400
29SEP26 8.00 C 0.00 0.00 0.00 6.40 -0.30 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.15 -0.30 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.90 -0.30 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.65 -0.30 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.40 -0.30 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.15 -0.30 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.90 -0.30 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.65 -0.30 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.40 -0.30 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.90 -0.30 0 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.40 -0.30 0 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 2.90 -0.30 0 0 34 0
29SEP26 12.00 C 0.00 0.00 0.00 2.40 -0.30 0 0 197 0
29SEP26 12.50 C 0.00 0.00 0.00 1.90 -0.30 0 0 438 0
29SEP26 13.00 C 1.40 1.40 1.40 1.44 -0.27 43 5 212 0
29SEP26 13.50 C 0.00 0.00 0.00 0.90 -0.31 0 0 243 0
29SEP26 14.00 C 0.46 0.46 0.46 0.47 -0.28 22 20 237 0
29SEP26 14.50 C 0.27 0.27 0.26 0.24 -0.17 23 30 1,811 0
29SEP26 15.00 C 0.15 0.15 0.12 0.11 -0.11 23 161 500 +60
29SEP26 15.50 C 0.06 0.06 0.05 0.05 -0.06 24 325 563 +319
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 578 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.15 -0.30 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.90 -0.30 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.65 -0.30 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.40 -0.30 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.90 -0.30 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.40 -0.30 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.90 -0.30 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.40 -0.30 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.90 -0.30 0 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 1.44 -0.27 30 0 125 0
29OCT26 13.50 C 0.98 0.98 0.98 0.97 -0.28 24 15 147 +6
29OCT26 14.00 C 0.00 0.00 0.00 0.64 -0.21 23 0 145 0
29OCT26 14.50 C 0.45 0.45 0.45 0.43 -0.15 24 11 261 +11
29OCT26 15.00 C 0.28 0.28 0.28 0.26 -0.12 24 15 753 -15
29OCT26 15.50 C 0.17 0.17 0.17 0.16 -0.09 25 1 37 +1
29OCT26 16.00 C 0.00 0.00 0.00 0.09 -0.06 25 0 1,501 0
29OCT26 16.50 C 0.00 0.00 0.00 0.05 -0.04 25 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.40 -0.30 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.90 -0.30 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.40 -0.30 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.90 -0.30 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.40 -0.30 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.90 -0.31 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.44 -0.30 23 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.09 -0.26 24 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.80 -0.20 24 0 6 0
27NOV26 14.50 C 0.61 0.61 0.61 0.58 -0.16 25 15 60 +15
27NOV26 15.00 C 0.00 0.00 0.00 0.41 -0.12 25 0 106 0
27NOV26 15.50 C 0.00 0.00 0.00 0.28 -0.10 25 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.18 -0.08 25 0 0 0
27NOV26 16.50 C 0.15 0.15 0.15 0.12 -0.05 26 2 0 -2
27NOV26 17.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.15 -0.30 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.90 -0.30 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.65 -0.30 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.40 -0.30 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.16 -0.29 56 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.90 -0.30 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.66 -0.29 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.40 -0.30 0 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 3.91 -0.29 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.40 -0.30 0 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 2.90 -0.30 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.40 -0.31 0 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 1.95 -0.28 25 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 1.57 -0.26 25 0 159 0
30DEC26 13.50 C 1.27 1.27 1.27 1.22 -0.30 24 40 41 -15
30DEC26 14.00 C 0.00 0.00 0.00 0.94 -0.22 24 0 59 0
30DEC26 14.50 C 0.00 0.00 0.00 0.71 -0.19 24 0 113 0
30DEC26 15.00 C 0.57 0.57 0.55 0.54 -0.13 25 20 956 +20
30DEC26 15.50 C 0.00 0.00 0.00 0.39 -0.13 25 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 -0.09 25 0 39 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 -0.08 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.06 25 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.04 25 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 6.15 -0.30 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.90 -0.30 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.65 -0.30 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.40 -0.30 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.16 -0.29 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.90 -0.30 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.66 -0.29 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.40 -0.30 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.91 -0.29 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.44 -0.29 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.00 -0.21 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.61 -0.27 26 0 15 0
30MAR27 12.50 C 2.25 2.25 2.25 2.24 -0.26 26 15 15 +15
30MAR27 13.00 C 0.00 0.00 0.00 1.90 -0.25 26 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.64 -0.19 27 0 125 0
30MAR27 14.00 C 0.00 0.00 0.00 1.29 -0.20 25 0 172 0
30MAR27 14.50 C 0.00 0.00 0.00 1.06 -0.18 25 0 179 0
30MAR27 15.00 C 0.00 0.00 0.00 0.87 -0.16 26 0 160 0
30MAR27 15.50 C 0.00 0.00 0.00 0.70 -0.15 26 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.56 -0.13 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.44 -0.12 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.36 -0.08 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.29 -0.07 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.22 -0.08 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 -0.06 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 -0.05 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 -0.04 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.90 -0.30 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.65 -0.30 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.40 -0.30 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.16 -0.30 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.93 -0.29 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.71 -0.28 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.40 -0.36 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.93 -0.39 20 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.53 -0.25 23 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 3.15 -0.24 25 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.89 -0.23 28 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.55 -0.21 28 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 2.24 -0.19 28 0 30 0
29JUN27 13.50 C 1.68 1.68 1.68 1.95 -0.11 28 15 17 0
29JUN27 14.00 C 1.35 1.35 1.34 1.64 -0.21 27 45 145 +45
29JUN27 14.50 C 0.00 0.00 0.00 1.42 -0.13 27 0 130 0
29JUN27 15.00 C 0.00 0.00 0.00 1.25 -0.09 28 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 1.04 -0.11 27 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.89 -0.09 28 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.75 -0.09 28 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.64 -0.07 28 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.53 -0.07 28 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.45 -0.05 28 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.37 -0.05 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.31 -0.04 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.61 - 28 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 4.19 - 28 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 3.80 - 28 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 3.32 - 25 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 3.07 - 28 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 2.74 - 27 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 2.45 - 28 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 2.17 - 28 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 1.91 - 28 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 1.63 - 27 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 1.43 - 27 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 1.25 - 27 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 1.09 - 27 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 0.95 - 27 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 0.82 - 27 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 0.71 - 27 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 0.61 - 27 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 0.53 - 27 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 0.45 - 27 0 0 -
TOTAL CALL 735 14,478 +460
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 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 36 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 390 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 644 0
29SEP26 13.00 P 0.05 0.05 0.04 0.05 +0.01 24 42 340 +2
29SEP26 13.50 P 0.11 0.14 0.11 0.13 +0.04 23 189 1,071 +138
29SEP26 14.00 P 0.22 0.30 0.22 0.30 +0.08 23 30 484 +10
29SEP26 14.50 P 0.50 0.62 0.50 0.55 +0.12 22 29 86 -2
29SEP26 15.00 P 0.00 0.00 0.00 0.94 +0.17 23 0 146 0
29SEP26 15.50 P 0.00 0.00 0.00 1.38 +0.24 23 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.86 +0.28 23 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.36 +0.30 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.86 +0.31 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.36 +0.25 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.86 +0.22 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.36 +0.22 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.86 +0.22 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.36 +0.22 52 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 45 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29OCT26 10.50 P 0.01 0.01 0.01 0.01 0.00 35 6 6 +6
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 414 0
29OCT26 12.50 P 0.00 0.00 0.00 0.07 +0.02 25 0 365 0
29OCT26 13.00 P 0.13 0.15 0.13 0.14 +0.03 24 15 56 +5
29OCT26 13.50 P 0.22 0.22 0.22 0.27 +0.06 24 1 130 +1
29OCT26 14.00 P 0.46 0.46 0.46 0.47 +0.10 24 2 196 0
29OCT26 14.50 P 0.00 0.00 0.00 0.75 +0.15 25 0 228 0
29OCT26 15.00 P 0.00 0.00 0.00 1.09 +0.19 25 0 260 0
29OCT26 15.50 P 0.00 0.00 0.00 1.50 +0.23 27 0 20 0
29OCT26 16.00 P 0.00 0.00 0.00 1.94 +0.29 28 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.37 +0.28 25 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.86 +0.29 25 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.36 +0.22 29 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.87 +0.23 35 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.37 +0.23 38 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.86 +0.22 38 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.37 +0.23 45 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 2 0
27NOV26 12.50 P 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.24 +0.05 25 0 38 0
27NOV26 13.50 P 0.00 0.00 0.00 0.39 +0.08 25 0 66 0
27NOV26 14.00 P 0.55 0.55 0.55 0.60 +0.11 25 3 48 +3
27NOV26 14.50 P 0.00 0.00 0.00 0.87 +0.15 25 0 113 0
27NOV26 15.00 P 0.00 0.00 0.00 1.20 +0.18 26 0 265 0
27NOV26 15.50 P 0.00 0.00 0.00 1.59 +0.22 27 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 2.00 +0.27 27 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.40 +0.25 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.87 +0.27 25 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.38 +0.22 29 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.87 +0.23 31 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.37 +0.23 33 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.86 +0.22 33 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.37 +0.23 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 0.00 25 0 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 129 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 +0.04 25 0 306 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 +0.05 25 0 15 0
30DEC26 13.50 P 0.48 0.48 0.48 0.48 +0.08 25 7 63 +7
30DEC26 14.00 P 0.00 0.00 0.00 0.70 +0.11 25 0 105 0
30DEC26 14.50 P 0.00 0.00 0.00 0.97 +0.14 25 0 142 0
30DEC26 15.00 P 0.00 0.00 0.00 1.30 +0.18 26 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.66 +0.20 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.06 +0.22 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.44 +0.19 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.92 +0.21 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.38 +0.19 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.87 +0.21 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.37 +0.23 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.87 +0.23 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.37 +0.23 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 +0.01 27 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 0.00 27 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.18 +0.02 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.28 +0.03 27 0 85 0
30MAR27 12.50 P 0.42 0.42 0.42 0.40 +0.04 26 1 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.57 +0.06 27 0 63 0
30MAR27 13.50 P 0.00 0.00 0.00 0.77 +0.08 27 0 131 0
30MAR27 14.00 P 0.00 0.00 0.00 1.00 +0.10 27 0 143 0
30MAR27 14.50 P 0.00 0.00 0.00 1.27 +0.12 27 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 1.58 +0.14 27 0 122 0
30MAR27 15.50 P 0.00 0.00 0.00 1.87 +0.16 26 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 2.29 +0.24 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.61 +0.19 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.12 +0.23 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.54 +0.22 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.98 +0.21 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.43 +0.19 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.89 +0.20 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.37 +0.21 29 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.06 +0.02 29 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.07 +0.02 28 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.09 +0.02 29 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.17 +0.04 28 0 78 0
29JUN27 11.00 P 0.00 0.00 0.00 0.25 +0.05 28 0 65 0
29JUN27 11.50 P 0.00 0.00 0.00 0.35 +0.06 28 0 426 0
29JUN27 12.00 P 0.50 0.50 0.50 0.48 +0.08 29 10 51 +10
29JUN27 12.50 P 0.00 0.00 0.00 0.64 +0.10 29 0 21 0
29JUN27 13.00 P 0.89 0.89 0.89 0.82 +0.11 29 3 106 -3
29JUN27 13.50 P 0.00 0.00 0.00 1.04 +0.13 29 0 16 0
29JUN27 14.00 P 1.38 1.40 1.38 1.28 +0.15 29 20 24 -15
29JUN27 14.50 P 1.73 1.73 1.70 1.56 +0.18 29 30 30 +30
29JUN27 15.00 P 0.00 0.00 0.00 1.86 +0.19 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.12 +0.14 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.54 +0.22 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.91 +0.23 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.31 +0.24 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.73 +0.26 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.17 +0.27 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.62 +0.28 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.08 +0.28 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.56 +0.29 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.16 - 28 0 0 -
29SEP27 10.50 P 0.26 0.27 0.26 0.24 - 28 7 7 -
29SEP27 11.00 P 0.00 0.00 0.00 0.33 - 28 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 0.45 - 28 0 0 -
29SEP27 12.00 P 0.00 0.00 0.00 0.59 - 28 0 0 -
29SEP27 12.50 P 0.00 0.00 0.00 0.75 - 28 0 0 -
29SEP27 13.00 P 0.00 0.00 0.00 0.95 - 28 0 0 -
29SEP27 13.50 P 1.25 1.25 1.25 1.17 - 28 3 3 -
29SEP27 14.00 P 0.00 0.00 0.00 1.42 - 28 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 1.64 - 28 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 1.99 - 29 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 2.31 - 29 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 2.66 - 29 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 3.02 - 29 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 3.41 - 30 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 3.82 - 30 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 4.24 - 30 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 4.68 - 31 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 5.13 - 32 0 0 -
TOTAL PUT 398 13,947 +192
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$ 4.785
29SEP26 2.80 C 0.00 0.00 0.00 1.99 +0.02 76 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.89 +0.02 67 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.79 +0.01 0 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.69 +0.01 0 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.59 +0.02 0 0 2,240 0
29SEP26 4.30 C 0.00 0.00 0.00 0.49 0.00 0 0 1,066 0
29SEP26 4.40 C 0.40 0.40 0.40 0.40 +0.01 24 91 7,550 +90
29SEP26 4.50 C 0.00 0.00 0.00 0.31 +0.02 23 0 3,626 0
29SEP26 4.60 C 0.20 0.20 0.20 0.22 +0.01 21 30 9,098 0
29SEP26 4.70 C 0.14 0.14 0.14 0.15 0.00 21 22 1,871 0
29SEP26 4.80 C 0.09 0.10 0.08 0.10 +0.01 22 196 4,356 +28
29SEP26 4.90 C 0.06 0.06 0.05 0.06 0.00 22 35 3,434 +10
29SEP26 5.00 C 0.03 0.03 0.03 0.03 -0.01 21 1 5,974 0
29SEP26 5.25 C 0.01 0.01 0.01 0.01 0.00 25 23 961 +3
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 2,815 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 66 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 103 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.99 +0.02 66 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.89 +0.02 59 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.79 +0.02 50 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.89 +0.02 0 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.79 +0.01 0 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.69 +0.01 0 0 31 0
29OCT26 4.20 C 0.53 0.53 0.53 0.59 +0.01 0 3 449 -3
29OCT26 4.30 C 0.46 0.46 0.46 0.50 +0.01 24 90 801 0
29OCT26 4.40 C 0.00 0.00 0.00 0.40 +0.01 20 0 713 0
29OCT26 4.50 C 0.00 0.00 0.00 0.31 +0.01 20 0 736 0
29OCT26 4.60 C 0.22 0.22 0.22 0.23 0.00 20 30 660 0
29OCT26 4.70 C 0.16 0.17 0.16 0.17 -0.01 20 57 198 +24
29OCT26 4.80 C 0.12 0.12 0.12 0.12 -0.01 21 100 694 +91
29OCT26 4.90 C 0.09 0.09 0.09 0.09 -0.01 22 6 3,365 0
29OCT26 5.00 C 0.06 0.06 0.06 0.06 -0.01 22 6 3,039 +6
29OCT26 5.25 C 0.03 0.03 0.03 0.03 0.00 24 10 610 +10
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
27NOV26 3.00 C 0.00 0.00 0.00 1.79 +0.02 49 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
27NOV26 4.10 C 0.66 0.66 0.66 0.69 +0.01 0 30 30 +30
27NOV26 4.20 C 0.00 0.00 0.00 0.59 0.00 0 0 870 0
27NOV26 4.30 C 0.47 0.47 0.47 0.50 +0.01 21 30 1,261 +30
27NOV26 4.40 C 0.00 0.00 0.00 0.40 0.00 18 0 666 0
27NOV26 4.50 C 0.00 0.00 0.00 0.32 0.00 19 0 180 0
27NOV26 4.60 C 0.25 0.25 0.25 0.26 0.00 21 30 107 0
27NOV26 4.70 C 0.00 0.00 0.00 0.20 0.00 21 0 632 0
27NOV26 4.80 C 0.16 0.16 0.16 0.16 0.00 22 100 512 +90
27NOV26 4.90 C 0.00 0.00 0.00 0.12 -0.01 21 0 2,046 0
27NOV26 5.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 1,441 0
27NOV26 5.25 C 0.06 0.06 0.06 0.05 0.00 23 5 1,142 0
27NOV26 5.50 C 0.00 0.00 0.00 0.02 0.00 22 0 607 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 1.99 0.00 53 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.89 0.00 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.79 0.00 43 0 0 0
30DEC26 3.10 C 1.67 1.67 1.67 1.69 +0.02 0 5 0 -5
30DEC26 3.20 C 0.00 0.00 0.00 1.59 0.00 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.49 0.00 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.39 0.00 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.09 +0.01 0 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.89 0.00 0 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.79 0.00 0 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.69 0.00 0 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.60 0.00 22 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.51 0.00 21 0 5,560 0
30DEC26 4.40 C 0.00 0.00 0.00 0.41 -0.01 18 0 1,406 0
30DEC26 4.50 C 0.34 0.34 0.34 0.34 -0.01 19 30 1,557 0
30DEC26 4.60 C 0.00 0.00 0.00 0.29 0.00 21 0 488 0
30DEC26 4.70 C 0.23 0.24 0.23 0.23 -0.01 20 60 1,109 +60
30DEC26 4.80 C 0.00 0.00 0.00 0.19 -0.01 21 0 4,512 0
30DEC26 4.90 C 0.16 0.16 0.16 0.16 0.00 22 90 2,083 0
30DEC26 5.00 C 0.13 0.13 0.13 0.12 -0.01 21 323 3,237 +293
30DEC26 5.25 C 0.08 0.08 0.08 0.07 0.00 22 323 3,013 +293
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 23 0 554 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 23 0 624 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 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 1.99 0.00 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.89 0.00 41 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.79 0.00 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.69 0.00 35 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.59 0.00 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.49 0.00 0 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.39 0.00 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.09 +0.01 0 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.99 0.00 0 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.90 +0.01 23 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.79 -0.01 0 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.70 -0.02 18 0 1,022 0
30MAR27 4.20 C 0.62 0.62 0.62 0.63 -0.02 21 30 77 +30
30MAR27 4.30 C 0.00 0.00 0.00 0.56 0.00 21 0 2,888 0
30MAR27 4.40 C 0.00 0.00 0.00 0.49 0.00 21 0 2,478 0
30MAR27 4.50 C 0.42 0.42 0.42 0.43 -0.01 21 30 5,188 0
30MAR27 4.60 C 0.37 0.37 0.37 0.38 0.00 21 60 3,119 0
30MAR27 4.70 C 0.00 0.00 0.00 0.33 0.00 21 0 6,965 0
30MAR27 4.80 C 0.00 0.00 0.00 0.29 0.00 22 0 305 0
30MAR27 4.90 C 0.25 0.25 0.25 0.25 0.00 22 60 491 +30
30MAR27 5.00 C 0.22 0.22 0.22 0.22 +0.01 22 30 381 0
30MAR27 5.25 C 0.00 0.00 0.00 0.15 +0.01 22 0 1,457 0
30MAR27 5.50 C 0.11 0.11 0.11 0.10 +0.01 23 60 3,626 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 0.00 22 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 23 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 22 0 67 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.99 0.00 37 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.89 0.00 34 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.79 0.00 32 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.69 0.00 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.59 0.00 27 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.49 0.00 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.39 0.00 22 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.29 0.00 0 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.20 +0.01 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.11 +0.01 24 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 1.00 +0.01 20 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.92 +0.01 21 0 23 0
29JUN27 4.00 C 0.00 0.00 0.00 0.85 +0.02 22 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.78 +0.02 22 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.72 +0.02 23 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.65 +0.01 23 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.60 +0.02 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.54 +0.01 23 0 363 0
29JUN27 4.60 C 0.00 0.00 0.00 0.49 +0.02 23 0 445 0
29JUN27 4.70 C 0.00 0.00 0.00 0.44 +0.01 23 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.40 +0.02 24 0 741 0
29JUN27 4.90 C 0.00 0.00 0.00 0.36 +0.02 24 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.32 +0.01 24 0 148 0
29JUN27 5.25 C 0.22 0.22 0.22 0.24 +0.01 24 120 3,050 +120
29JUN27 5.50 C 0.00 0.00 0.00 0.18 +0.01 24 0 2,165 0
29JUN27 5.75 C 0.00 0.00 0.00 0.13 0.00 24 0 2,250 0
29JUN27 6.00 C 0.00 0.00 0.00 0.09 0.00 24 0 629 0
29JUN27 6.25 C 0.08 0.08 0.08 0.07 0.00 24 30 33 +30
29JUN27 6.50 C 0.06 0.06 0.06 0.05 0.00 24 150 507 0
29JUN27 6.75 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29SEP27 3.60 C 0.00 0.00 0.00 1.24 - 24 0 0 -
29SEP27 3.70 C 0.00 0.00 0.00 1.12 - 19 0 0 -
29SEP27 3.80 C 0.00 0.00 0.00 1.05 - 21 0 0 -
29SEP27 3.90 C 0.00 0.00 0.00 0.98 - 22 0 0 -
29SEP27 4.00 C 0.00 0.00 0.00 0.91 - 22 0 0 -
29SEP27 4.10 C 0.00 0.00 0.00 0.84 - 22 0 0 -
29SEP27 4.20 C 0.00 0.00 0.00 0.77 - 22 0 0 -
29SEP27 4.30 C 0.00 0.00 0.00 0.72 - 23 0 0 -
29SEP27 4.40 C 0.00 0.00 0.00 0.66 - 23 0 0 -
29SEP27 4.50 C 0.00 0.00 0.00 0.60 - 23 0 0 -
29SEP27 4.60 C 0.00 0.00 0.00 0.55 - 23 0 0 -
29SEP27 4.70 C 0.00 0.00 0.00 0.51 - 23 0 0 -
29SEP27 4.80 C 0.00 0.00 0.00 0.46 - 23 0 0 -
29SEP27 4.90 C 0.00 0.00 0.00 0.42 - 23 0 0 -
29SEP27 5.00 C 0.00 0.00 0.00 0.38 - 23 0 0 -
29SEP27 5.25 C 0.00 0.00 0.00 0.30 - 23 0 0 -
29SEP27 5.50 C 0.00 0.00 0.00 0.23 - 23 0 0 -
29SEP27 5.75 C 0.00 0.00 0.00 0.18 - 24 0 0 -
29SEP27 6.00 C 0.11 0.11 0.11 0.14 - 24 10 10 -
29SEP27 6.25 C 0.00 0.00 0.00 0.11 - 24 0 0 -
29SEP27 6.50 C 0.00 0.00 0.00 0.08 - 24 0 0 -
29SEP27 6.75 C 0.00 0.00 0.00 0.06 - 24 0 0 -
29SEP27 7.00 C 0.00 0.00 0.00 0.04 - 23 0 0 -
29SEP27 7.25 C 0.00 0.00 0.00 0.03 - 24 0 0 -
29SEP27 7.50 C 0.00 0.00 0.00 0.02 - 23 0 0 -
TOTAL CALL 2,306 135,465 +1,260
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 94 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 393 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 3,706 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 8,059 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,894 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 4,017 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 2,456 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 25 0 2,154 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 0.00 23 0 3,284 0
29SEP26 4.50 P 0.06 0.06 0.05 0.05 -0.01 22 145 1,806 +60
29SEP26 4.60 P 0.10 0.11 0.08 0.08 -0.02 21 49 6,500 +34
29SEP26 4.70 P 0.14 0.14 0.14 0.14 -0.01 24 254 811 +56
29SEP26 4.80 P 0.00 0.00 0.00 0.20 -0.02 24 0 2,646 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 -0.02 23 0 724 0
29SEP26 5.00 P 0.00 0.00 0.00 0.36 -0.02 26 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 0.60 -0.01 33 0 1,679 0
29SEP26 5.50 P 0.00 0.00 0.00 0.85 0.00 42 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.10 0.00 51 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.35 0.00 59 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.61 +0.01 71 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.85 +0.01 73 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.10 +0.01 80 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.35 +0.01 86 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.60 +0.01 92 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.85 +0.01 97 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.10 +0.01 103 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.34 0.00 100 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.59 0.00 105 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.84 0.00 110 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.09 0.00 115 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 251 0
29OCT26 4.00 P 0.01 0.01 0.01 0.01 0.00 24 6 2,592 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 -0.01 21 0 3,711 0
29OCT26 4.20 P 0.02 0.02 0.02 0.02 -0.01 21 15 416 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 0.00 23 0 1,622 0
29OCT26 4.40 P 0.00 0.00 0.00 0.06 -0.01 22 0 163 0
29OCT26 4.50 P 0.10 0.10 0.09 0.09 -0.01 22 51 187 +16
29OCT26 4.60 P 0.13 0.13 0.13 0.13 -0.01 22 120 163 +120
29OCT26 4.70 P 0.19 0.19 0.18 0.18 -0.01 22 345 384 +345
29OCT26 4.80 P 0.00 0.00 0.00 0.24 -0.02 23 0 14 0
29OCT26 4.90 P 0.33 0.33 0.33 0.31 -0.02 23 30 30 +30
29OCT26 5.00 P 0.00 0.00 0.00 0.37 -0.04 21 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.61 -0.01 27 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.85 0.00 31 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.10 0.00 37 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.35 0.00 43 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.61 +0.01 52 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.85 +0.01 53 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.10 +0.01 58 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.35 +0.01 63 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.60 +0.01 67 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.85 - 71 0 0 -
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 95 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 2,435 0
27NOV26 4.00 P 0.02 0.02 0.02 0.02 0.00 23 60 5,074 0
27NOV26 4.10 P 0.03 0.03 0.03 0.03 0.00 23 60 3,625 -30
27NOV26 4.20 P 0.00 0.00 0.00 0.04 -0.01 22 0 1,405 0
27NOV26 4.30 P 0.06 0.06 0.06 0.06 -0.01 22 30 192 +30
27NOV26 4.40 P 0.10 0.10 0.10 0.09 0.00 23 310 725 +305
27NOV26 4.50 P 0.12 0.12 0.12 0.12 -0.01 22 30 600 +30
27NOV26 4.60 P 0.16 0.16 0.16 0.16 -0.02 22 90 330 +30
27NOV26 4.70 P 0.21 0.21 0.21 0.21 -0.02 22 30 44 +30
27NOV26 4.80 P 0.00 0.00 0.00 0.27 -0.01 22 0 50 0
27NOV26 4.90 P 0.36 0.36 0.34 0.34 -0.01 23 90 92 +90
27NOV26 5.00 P 0.00 0.00 0.00 0.41 -0.02 23 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.62 -0.01 25 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.86 +0.01 29 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.10 0.00 32 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.35 0.00 37 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.61 +0.01 44 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.85 +0.01 45 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.10 +0.01 49 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.35 +0.01 53 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.60 +0.01 57 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.85 - 60 0 0 -
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 445 0
30DEC26 3.70 P 0.01 0.01 0.01 0.01 0.00 24 150 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 1,041 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 23 0 1,344 0
30DEC26 4.00 P 0.04 0.04 0.03 0.03 0.00 23 55 1,229 -50
30DEC26 4.10 P 0.00 0.00 0.00 0.04 -0.01 22 0 2,278 0
30DEC26 4.20 P 0.07 0.07 0.06 0.06 0.00 22 30 963 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 -0.01 22 0 4,793 0
30DEC26 4.40 P 0.11 0.11 0.11 0.11 -0.01 22 60 523 +30
30DEC26 4.50 P 0.00 0.00 0.00 0.14 -0.02 21 0 1,187 0
30DEC26 4.60 P 0.20 0.20 0.19 0.19 -0.01 22 60 252 +30
30DEC26 4.70 P 0.25 0.25 0.25 0.24 -0.01 22 10 313 -10
30DEC26 4.80 P 0.00 0.00 0.00 0.29 -0.01 21 0 404 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 -0.01 22 0 888 0
30DEC26 5.00 P 0.00 0.00 0.00 0.43 -0.02 22 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.63 0.00 23 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 0.86 -0.01 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.11 +0.01 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.35 0.00 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.61 +0.01 39 0 0 0
30DEC26 6.50 P 1.87 1.87 1.87 1.85 +0.01 40 30 30 +30
30DEC26 6.75 P 2.12 2.12 2.12 2.10 +0.01 44 30 30 +30
30DEC26 7.00 P 0.00 0.00 0.00 2.35 +0.01 47 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.60 +0.01 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.85 +0.01 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.10 +0.01 56 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.36 +0.02 62 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.60 +0.01 62 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.85 +0.01 64 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.10 +0.01 67 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 9 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 12,655 0
30MAR27 3.60 P 0.02 0.02 0.02 0.02 +0.01 23 5 599 -5
30MAR27 3.70 P 0.00 0.00 0.00 0.03 +0.01 23 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 +0.01 23 0 1,556 0
30MAR27 3.90 P 0.05 0.05 0.05 0.05 0.00 23 5 2,685 -2
30MAR27 4.00 P 0.00 0.00 0.00 0.07 0.00 23 0 4,519 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 0.00 23 0 1,349 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 0.00 22 0 3,136 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 0.00 22 0 10,513 0
30MAR27 4.40 P 0.18 0.18 0.18 0.17 0.00 22 30 1,304 +30
30MAR27 4.50 P 0.00 0.00 0.00 0.21 0.00 22 0 496 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 0.00 22 0 2,613 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 0.00 23 0 6,791 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 +0.01 23 0 177 0
30MAR27 4.90 P 0.46 0.46 0.46 0.43 0.00 23 30 76 +11
30MAR27 5.00 P 0.00 0.00 0.00 0.49 -0.01 23 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.68 -0.01 24 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 0.89 0.00 24 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.11 0.00 25 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.36 0.00 28 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 1.61 +0.01 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.85 +0.01 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.10 +0.01 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.35 +0.01 38 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.60 +0.01 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.85 +0.01 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.10 +0.01 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.36 +0.02 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.60 +0.01 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.85 +0.01 52 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.02 +0.01 25 0 440 0
29JUN27 3.40 P 0.03 0.03 0.03 0.03 +0.01 25 10 105 0
29JUN27 3.50 P 0.05 0.05 0.05 0.04 +0.01 25 15 594 -15
29JUN27 3.60 P 0.00 0.00 0.00 0.05 0.00 25 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.06 0.00 24 0 68 0
29JUN27 3.80 P 0.00 0.00 0.00 0.08 0.00 25 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.10 0.00 25 0 772 0
29JUN27 4.00 P 0.13 0.13 0.13 0.12 -0.01 24 30 353 0
29JUN27 4.10 P 0.00 0.00 0.00 0.15 0.00 25 0 634 0
29JUN27 4.20 P 0.00 0.00 0.00 0.18 0.00 24 0 278 0
29JUN27 4.30 P 0.00 0.00 0.00 0.22 0.00 25 0 373 0
29JUN27 4.40 P 0.00 0.00 0.00 0.26 0.00 25 0 257 0
29JUN27 4.50 P 0.00 0.00 0.00 0.30 0.00 25 0 145 0
29JUN27 4.60 P 0.38 0.38 0.38 0.35 0.00 25 30 407 +30
29JUN27 4.70 P 0.00 0.00 0.00 0.40 0.00 25 0 40 0
29JUN27 4.80 P 0.00 0.00 0.00 0.46 0.00 25 0 30 0
29JUN27 4.90 P 0.55 0.55 0.55 0.51 -0.01 25 30 90 +30
29JUN27 5.00 P 0.00 0.00 0.00 0.58 -0.01 25 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.75 -0.01 25 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 0.95 -0.01 26 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.16 -0.02 27 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.39 -0.01 28 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.63 +0.01 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.86 +0.01 31 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.11 +0.02 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.35 +0.01 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.60 +0.01 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.85 - 38 0 0 -
29SEP27 3.60 P 0.00 0.00 0.00 0.07 - 25 0 0 -
29SEP27 3.70 P 0.00 0.00 0.00 0.09 - 25 0 0 -
29SEP27 3.80 P 0.00 0.00 0.00 0.10 - 24 0 0 -
29SEP27 3.90 P 0.00 0.00 0.00 0.13 - 24 0 0 -
29SEP27 4.00 P 0.00 0.00 0.00 0.15 - 24 0 0 -
29SEP27 4.10 P 0.00 0.00 0.00 0.18 - 24 0 0 -
29SEP27 4.20 P 0.00 0.00 0.00 0.22 - 25 0 0 -
29SEP27 4.30 P 0.00 0.00 0.00 0.25 - 24 0 0 -
29SEP27 4.40 P 0.00 0.00 0.00 0.29 - 24 0 0 -
29SEP27 4.50 P 0.43 0.43 0.43 0.34 - 24 150 150 -
29SEP27 4.60 P 0.00 0.00 0.00 0.39 - 25 0 0 -
29SEP27 4.70 P 0.00 0.00 0.00 0.44 - 25 0 0 -
29SEP27 4.80 P 0.00 0.00 0.00 0.49 - 24 0 0 -
29SEP27 4.90 P 0.67 0.67 0.67 0.55 - 25 30 30 -
29SEP27 5.00 P 0.00 0.00 0.00 0.62 - 25 0 0 -
29SEP27 5.25 P 0.00 0.00 0.00 0.79 - 25 0 0 -
29SEP27 5.50 P 0.00 0.00 0.00 0.98 - 26 0 0 -
29SEP27 5.75 P 0.00 0.00 0.00 1.18 - 26 0 0 -
29SEP27 6.00 P 0.00 0.00 0.00 1.41 - 28 0 0 -
29SEP27 6.25 P 0.00 0.00 0.00 1.64 - 29 0 0 -
29SEP27 6.50 P 0.00 0.00 0.00 1.89 - 31 0 0 -
29SEP27 6.75 P 0.00 0.00 0.00 2.14 - 34 0 0 -
29SEP27 7.00 P 0.00 0.00 0.00 2.39 - 36 0 0 -
29SEP27 7.25 P 0.00 0.00 0.00 2.63 - 37 0 0 -
29SEP27 7.50 P 0.00 0.00 0.00 2.86 - 37 0 0 -
TOTAL PUT 2,505 162,263 +1,285
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 30.220
29SEP26 19.00 C 0.00 0.00 0.00 11.23 +0.05 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.73 +0.05 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.23 +0.05 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.23 +0.05 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.23 +0.05 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.23 +0.05 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.24 +0.06 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.24 +0.06 40 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 4.24 +0.06 33 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 3.25 +0.05 29 0 49 0
29SEP26 28.00 C 0.00 0.00 0.00 2.31 +0.03 29 0 305 0
29SEP26 29.00 C 0.00 0.00 0.00 1.47 -0.01 27 0 565 0
29SEP26 30.00 C 0.71 0.71 0.70 0.92 +0.04 29 30 3,176 0
29SEP26 31.00 C 0.48 0.48 0.48 0.51 -0.02 29 15 353 0
29SEP26 32.00 C 0.00 0.00 0.00 0.29 +0.01 29 0 737 0
29SEP26 33.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 388 0
29SEP26 34.00 C 0.09 0.09 0.09 0.07 +0.01 30 50 1,915 -50
29SEP26 35.00 C 0.00 0.00 0.00 0.03 0.00 30 0 653 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 350 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 11.23 +0.05 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.73 +0.05 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.23 +0.05 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.23 +0.05 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.23 +0.05 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.23 +0.05 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.24 +0.06 38 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.24 +0.06 32 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 4.25 +0.04 29 0 10 0
29OCT26 27.00 C 0.00 0.00 0.00 3.32 +0.02 29 0 90 0
29OCT26 28.00 C 0.00 0.00 0.00 2.53 +0.07 29 0 435 0
29OCT26 29.00 C 0.00 0.00 0.00 1.81 -0.08 28 0 196 0
29OCT26 30.00 C 0.00 0.00 0.00 1.31 -0.01 28 0 3,238 0
29OCT26 31.00 C 0.78 0.78 0.78 0.93 -0.02 29 15 242 0
29OCT26 32.00 C 0.54 0.54 0.54 0.64 -0.01 29 10 215 0
29OCT26 33.00 C 0.00 0.00 0.00 0.43 0.00 29 0 144 0
29OCT26 34.00 C 0.00 0.00 0.00 0.27 0.00 29 0 127 0
29OCT26 35.00 C 0.00 0.00 0.00 0.17 0.00 29 0 228 0
29OCT26 36.00 C 0.00 0.00 0.00 0.10 0.00 29 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.06 0.00 30 0 460 0
29OCT26 38.00 C 0.06 0.06 0.06 0.04 0.00 30 3 20 +3
29OCT26 39.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 10.73 +0.05 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.23 +0.05 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.23 +0.05 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.23 +0.05 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.23 +0.05 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.24 +0.05 31 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.26 +0.04 30 0 6 0
27NOV26 26.00 C 0.00 0.00 0.00 4.35 +0.03 30 0 24 0
27NOV26 27.00 C 0.00 0.00 0.00 3.55 +0.03 30 0 105 0
27NOV26 28.00 C 2.67 2.67 2.67 2.76 -0.10 28 15 295 -15
27NOV26 29.00 C 0.00 0.00 0.00 2.19 -0.02 29 0 217 0
27NOV26 30.00 C 1.62 1.64 1.62 1.71 -0.05 29 30 236 -21
27NOV26 31.00 C 1.26 1.26 1.26 1.31 -0.03 30 15 318 -15
27NOV26 32.00 C 0.00 0.00 0.00 1.00 -0.01 30 0 310 0
27NOV26 33.00 C 0.00 0.00 0.00 0.75 +0.01 30 0 265 0
27NOV26 34.00 C 0.53 0.53 0.53 0.54 +0.01 30 2 190 0
27NOV26 35.00 C 0.00 0.00 0.00 0.38 0.00 30 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.27 +0.01 30 0 60 0
27NOV26 37.00 C 0.00 0.00 0.00 0.18 0.00 30 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.08 0.00 30 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.23 +0.05 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.73 +0.05 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.23 +0.05 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.23 +0.05 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.23 +0.05 0 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 7.24 +0.05 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.27 +0.04 31 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 5.38 -0.01 31 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 4.58 0.00 31 0 21 0
30DEC26 27.00 C 0.00 0.00 0.00 3.86 -0.01 31 0 15 0
30DEC26 28.00 C 3.04 3.04 3.04 3.12 -0.11 29 15 6 -15
30DEC26 29.00 C 0.00 0.00 0.00 2.58 -0.09 30 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 2.09 -0.08 30 0 329 0
30DEC26 31.00 C 0.00 0.00 0.00 1.69 -0.04 30 0 84 0
30DEC26 32.00 C 0.00 0.00 0.00 1.36 -0.05 31 0 408 0
30DEC26 33.00 C 0.00 0.00 0.00 1.09 0.00 31 0 252 0
30DEC26 34.00 C 0.79 0.79 0.79 0.85 -0.03 31 50 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.65 -0.03 31 0 266 0
30DEC26 36.00 C 0.00 0.00 0.00 0.49 -0.03 31 0 223 0
30DEC26 37.00 C 0.00 0.00 0.00 0.37 -0.02 31 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.27 -0.03 31 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.20 -0.02 31 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 11.23 +0.03 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.73 +0.01 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.24 -0.02 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.28 -0.05 32 0 0 0
30MAR27 22.00 C 8.13 8.13 8.13 8.27 -0.18 28 15 15 +15
30MAR27 23.00 C 0.00 0.00 0.00 7.41 -0.18 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.59 -0.16 29 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 5.84 -0.16 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.30 0.00 32 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 4.65 +0.03 32 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 3.98 -0.05 31 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 3.44 -0.06 31 0 35 0
30MAR27 30.00 C 0.00 0.00 0.00 2.97 -0.05 31 0 65 0
30MAR27 31.00 C 0.00 0.00 0.00 2.56 -0.03 32 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 2.19 -0.04 32 0 153 0
30MAR27 33.00 C 0.00 0.00 0.00 1.88 -0.04 32 0 1,551 0
30MAR27 34.00 C 0.00 0.00 0.00 1.61 -0.04 32 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 1.37 -0.02 32 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.17 +0.01 33 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.99 +0.01 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.81 0.00 32 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.68 0.00 32 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.56 +0.01 32 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.47 +0.01 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.38 0.00 32 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.32 +0.01 32 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.26 +0.01 32 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.21 0.00 32 0 35 0
29JUN27 19.00 C 0.00 0.00 0.00 11.24 -0.19 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.79 -0.17 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.34 -0.18 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.46 -0.18 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.62 -0.14 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.83 -0.16 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.08 -0.13 30 0 1 0
29JUN27 25.00 C 6.11 6.11 6.11 6.35 -0.15 30 30 30 +30
29JUN27 26.00 C 5.53 5.53 5.53 5.71 -0.14 30 9 9 +9
29JUN27 27.00 C 5.02 5.02 5.02 5.12 -0.11 31 15 15 +9
29JUN27 28.00 C 0.00 0.00 0.00 4.70 -0.10 32 0 3,002 0
29JUN27 29.00 C 3.84 3.84 3.84 4.20 +0.02 32 15 290 0
29JUN27 30.00 C 3.40 3.40 3.40 3.72 0.00 32 15 305 +15
29JUN27 31.00 C 3.02 3.02 3.02 3.19 -0.12 31 26 26 +26
29JUN27 32.00 C 2.72 2.72 2.72 2.82 -0.12 31 32 34 +32
29JUN27 33.00 C 2.39 2.39 2.39 2.48 -0.12 31 15 15 +14
29JUN27 34.00 C 0.00 0.00 0.00 2.22 -0.08 32 0 6 0
29JUN27 35.00 C 0.00 0.00 0.00 1.97 -0.06 32 0 500 0
29JUN27 36.00 C 0.00 0.00 0.00 1.75 -0.05 33 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.54 -0.04 33 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.30 -0.08 32 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 1.12 -0.14 32 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.00 -0.12 32 0 19 0
29JUN27 41.00 C 0.00 0.00 0.00 0.88 -0.09 33 0 72 0
29SEP27 21.00 C 0.00 0.00 0.00 9.68 - 27 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 8.94 - 29 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 8.22 - 30 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 7.54 - 30 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 6.91 - 31 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 6.30 - 31 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 5.75 - 31 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 5.22 - 32 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 4.74 - 32 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 4.29 - 32 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 3.89 - 32 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 3.50 - 32 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 3.17 - 32 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 2.84 - 32 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 2.56 - 32 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 2.30 - 33 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 2.06 - 33 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 1.85 - 33 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 1.65 - 33 0 0 -
TOTAL CALL 422 43,256 +37
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 41 0
29SEP26 22.00 P 0.02 0.02 0.02 0.01 0.00 45 3 304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 159 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 31 0 457 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 367 0
29SEP26 27.00 P 0.19 0.19 0.19 0.14 -0.01 29 38 3,717 0
29SEP26 28.00 P 0.39 0.39 0.39 0.31 -0.03 29 3 734 0
29SEP26 29.00 P 0.84 0.84 0.70 0.62 -0.05 29 48 1,020 +20
29SEP26 30.00 P 1.35 1.35 1.35 1.12 -0.03 30 2 2,001 +2
29SEP26 31.00 P 0.00 0.00 0.00 1.78 +0.01 31 0 1,417 0
29SEP26 32.00 P 0.00 0.00 0.00 2.49 -0.04 29 0 4,441 0
29SEP26 33.00 P 0.00 0.00 0.00 3.45 +0.05 34 0 198 0
29SEP26 34.00 P 4.78 4.78 4.78 4.29 -0.05 29 30 1,296 +30
29SEP26 35.00 P 0.00 0.00 0.00 5.37 0.00 42 0 3,557 0
29SEP26 36.00 P 6.72 6.72 6.72 6.40 +0.06 49 15 30 +2
29SEP26 37.00 P 0.00 0.00 0.00 7.39 0.00 54 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 8.40 +0.06 59 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.39 +0.04 63 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.39 +0.04 68 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.39 +0.05 72 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.39 +0.06 76 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.39 +0.04 80 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.39 +0.05 84 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.39 +0.05 88 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.39 +0.05 91 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.39 +0.05 95 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.33 -0.01 91 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.38 +0.04 100 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29OCT26 23.00 P 0.06 0.06 0.06 0.02 0.00 30 3 60 +3
29OCT26 24.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 69 0
29OCT26 26.00 P 0.26 0.26 0.26 0.20 -0.02 29 30 154 +30
29OCT26 27.00 P 0.50 0.50 0.50 0.38 -0.02 29 10 573 +10
29OCT26 28.00 P 0.00 0.00 0.00 0.65 -0.01 29 0 3,261 0
29OCT26 29.00 P 0.00 0.00 0.00 1.02 -0.03 29 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 1.53 -0.02 30 0 791 0
29OCT26 31.00 P 0.00 0.00 0.00 2.08 -0.05 29 0 122 0
29OCT26 32.00 P 0.00 0.00 0.00 2.78 -0.06 29 0 133 0
29OCT26 33.00 P 0.00 0.00 0.00 3.57 +0.06 29 0 52 0
29OCT26 34.00 P 0.00 0.00 0.00 4.43 -0.05 29 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 5.50 +0.02 36 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.40 +0.01 36 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.39 0.00 39 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.40 +0.06 44 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.39 +0.04 46 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.41 +0.06 51 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 0.03 0.00 30 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.07 0.00 31 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.13 0.00 30 0 75 0
27NOV26 25.00 P 0.00 0.00 0.00 0.24 0.00 30 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.40 -0.01 30 0 148 0
27NOV26 27.00 P 0.00 0.00 0.00 0.64 -0.01 31 0 245 0
27NOV26 28.00 P 1.07 1.07 1.07 0.95 -0.03 30 15 399 +15
27NOV26 29.00 P 1.38 1.38 1.38 1.37 0.00 31 15 623 +15
27NOV26 30.00 P 0.00 0.00 0.00 1.87 +0.07 31 0 1,122 0
27NOV26 31.00 P 0.00 0.00 0.00 2.48 -0.02 31 0 30 0
27NOV26 32.00 P 0.00 0.00 0.00 3.16 +0.02 32 0 30 0
27NOV26 33.00 P 0.00 0.00 0.00 3.82 -0.04 30 0 31 0
27NOV26 34.00 P 0.00 0.00 0.00 4.62 -0.05 30 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 5.64 +0.01 35 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.57 +0.05 36 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.53 +0.10 39 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.43 +0.02 38 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.41 +0.03 40 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.41 +0.05 43 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 0.01 -0.01 30 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 15 0
30DEC26 24.00 P 0.32 0.32 0.32 0.25 -0.03 31 34 196 +34
30DEC26 25.00 P 0.47 0.47 0.47 0.41 -0.04 31 15 189 +15
30DEC26 26.00 P 0.00 0.00 0.00 0.61 -0.06 31 0 358 0
30DEC26 27.00 P 0.00 0.00 0.00 0.89 -0.04 31 0 180 0
30DEC26 28.00 P 1.26 1.27 1.26 1.21 -0.06 30 45 794 +15
30DEC26 29.00 P 0.00 0.00 0.00 1.63 -0.07 30 0 335 0
30DEC26 30.00 P 0.00 0.00 0.00 2.17 -0.09 31 0 3,965 0
30DEC26 31.00 P 0.00 0.00 0.00 2.75 -0.03 31 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 3.40 0.00 31 0 173 0
30DEC26 33.00 P 0.00 0.00 0.00 4.07 -0.09 31 0 111 0
30DEC26 34.00 P 0.00 0.00 0.00 4.99 +0.06 33 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 5.83 +0.01 34 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.72 +0.05 35 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.64 +0.06 37 0 16 0
30DEC26 38.00 P 8.82 8.82 8.82 8.58 +0.09 38 15 15 +7
30DEC26 39.00 P 0.00 0.00 0.00 9.44 -0.03 37 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.42 +0.06 39 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.51 +0.14 44 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.49 +0.13 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.53 +0.17 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.46 +0.12 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.45 +0.11 51 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.53 +0.19 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.53 +0.19 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.45 +0.11 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.53 +0.19 62 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 0.00 32 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.31 0.00 33 0 535 0
30MAR27 23.00 P 0.00 0.00 0.00 0.45 -0.01 32 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.62 -0.03 32 0 135 0
30MAR27 25.00 P 0.00 0.00 0.00 0.84 -0.02 32 0 183 0
30MAR27 26.00 P 0.00 0.00 0.00 1.12 -0.03 32 0 1,283 0
30MAR27 27.00 P 1.58 1.58 1.58 1.53 +0.05 33 30 208 +30
30MAR27 28.00 P 0.00 0.00 0.00 1.83 -0.03 31 0 677 0
30MAR27 29.00 P 0.00 0.00 0.00 2.34 +0.01 32 0 3,768 0
30MAR27 30.00 P 3.03 3.03 3.03 2.94 +0.14 33 15 3,211 0
30MAR27 31.00 P 0.00 0.00 0.00 3.42 -0.01 32 0 288 0
30MAR27 32.00 P 0.00 0.00 0.00 4.11 +0.03 33 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 4.73 -0.05 32 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.45 -0.07 32 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 6.36 +0.14 35 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.17 +0.14 35 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 8.03 +0.09 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.90 +0.11 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.81 +0.13 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.69 +0.10 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.63 +0.12 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.53 +0.08 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.57 +0.16 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.49 +0.12 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.48 +0.12 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.17 -0.04 32 0 42 0
29JUN27 19.50 P 0.00 0.00 0.00 0.21 -0.05 32 0 49 0
29JUN27 20.00 P 0.00 0.00 0.00 0.26 -0.06 32 0 22 0
29JUN27 21.00 P 0.00 0.00 0.00 0.38 -0.07 32 0 36 0
29JUN27 22.00 P 0.00 0.00 0.00 0.54 -0.08 33 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 0.74 -0.09 33 0 139 0
29JUN27 24.00 P 0.00 0.00 0.00 0.98 -0.11 33 0 169 0
29JUN27 25.00 P 1.53 1.53 1.53 1.26 -0.13 33 15 47 +15
29JUN27 26.00 P 0.00 0.00 0.00 1.60 -0.14 33 0 220 0
29JUN27 27.00 P 2.39 2.39 2.39 1.99 -0.15 33 15 54 +15
29JUN27 28.00 P 2.85 2.85 2.85 2.41 -0.17 33 15 3,048 0
29JUN27 29.00 P 0.00 0.00 0.00 2.91 -0.17 33 0 1,105 0
29JUN27 30.00 P 3.94 3.94 3.94 3.44 -0.18 33 15 1,505 +15
29JUN27 31.00 P 4.52 4.52 4.52 4.02 -0.18 33 15 15 +1
29JUN27 32.00 P 0.00 0.00 0.00 4.65 -0.18 33 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 5.31 -0.19 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.02 -0.18 34 0 30 0
29JUN27 35.00 P 7.47 7.47 7.47 6.77 -0.18 34 15 66 +15
29JUN27 36.00 P 0.00 0.00 0.00 7.55 -0.17 35 0 0 0
29JUN27 37.00 P 8.98 8.98 8.98 8.36 -0.18 35 15 15 +15
29JUN27 38.00 P 0.00 0.00 0.00 9.20 -0.16 35 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.08 -0.15 36 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.97 -0.15 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.89 -0.14 37 0 0 0
29SEP27 21.00 P 0.75 0.75 0.73 0.63 - 34 4 4 -
29SEP27 22.00 P 0.00 0.00 0.00 0.84 - 34 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 1.08 - 34 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 1.36 - 34 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 1.70 - 34 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 2.06 - 34 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 2.48 - 34 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 2.93 - 34 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 3.44 - 34 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 3.97 - 34 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 4.56 - 34 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 5.17 - 34 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 5.83 - 35 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 6.51 - 35 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 7.25 - 35 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 8.00 - 35 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 8.78 - 36 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 9.60 - 36 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 10.43 - 36 0 0 -
TOTAL PUT 475 59,749 +304
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$ 4.495
29SEP26 3.50 C 0.00 0.00 0.00 1.01 -0.03 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.91 -0.03 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.82 -0.02 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.72 -0.02 41 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.62 -0.02 36 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.50 -0.04 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.42 -0.01 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.32 -0.02 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 -0.02 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 -0.02 17 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.09 -0.02 17 0 72 0
29SEP26 4.60 C 0.05 0.05 0.05 0.05 -0.01 17 88 94 +88
29SEP26 4.70 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.01 17 0 6 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.02 -0.03 35 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.93 -0.01 37 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.83 -0.01 33 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.72 -0.02 24 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.63 -0.01 26 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.52 -0.02 18 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.43 -0.02 18 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.33 -0.03 15 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.26 -0.03 17 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.20 -0.02 18 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.14 -0.02 18 0 117 0
29OCT26 4.60 C 0.00 0.00 0.00 0.09 -0.02 17 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.06 -0.01 17 0 262 0
29OCT26 4.80 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.03 -0.01 19 0 80 0
29OCT26 5.00 C 0.00 0.00 0.00 0.02 0.00 20 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.03 -0.02 30 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.93 -0.01 27 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.83 -0.01 24 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.63 -0.01 18 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.53 -0.02 15 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.44 -0.03 15 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.36 -0.03 16 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.28 -0.03 16 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.22 -0.03 17 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.17 -0.02 17 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.12 -0.02 17 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 20 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.03 -0.02 18 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.93 -0.02 14 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.64 -0.02 15 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.55 -0.03 16 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.46 -0.04 15 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.38 -0.04 16 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.32 -0.03 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 -0.03 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 -0.03 17 0 4 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 -0.02 18 0 12 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 -0.01 18 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.06 -0.01 18 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.96 -0.02 16 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.87 -0.02 17 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.78 -0.02 17 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.69 -0.02 17 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.61 -0.02 17 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.53 -0.02 17 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.46 -0.02 17 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.39 -0.03 17 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.33 -0.02 17 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.28 -0.02 17 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 -0.02 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 -0.02 17 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 -0.01 18 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 1,230 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 19 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.09 -0.02 17 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.00 -0.02 17 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.91 -0.02 17 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.82 -0.02 17 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.74 -0.02 17 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.66 -0.02 17 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.58 -0.03 17 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.52 -0.02 17 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.45 -0.03 17 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.39 -0.03 17 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.35 -0.01 18 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.30 -0.01 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.25 -0.02 17 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.21 -0.02 17 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.18 -0.02 17 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.15 -0.02 17 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 0.00 19 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 0.00 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.01 - 20 0 0 -
29SEP27 3.70 C 0.00 0.00 0.00 0.92 - 19 0 0 -
29SEP27 3.80 C 0.00 0.00 0.00 0.84 - 20 0 0 -
29SEP27 3.90 C 0.00 0.00 0.00 0.76 - 20 0 0 -
29SEP27 4.00 C 0.00 0.00 0.00 0.68 - 19 0 0 -
29SEP27 4.10 C 0.00 0.00 0.00 0.60 - 19 0 0 -
29SEP27 4.20 C 0.00 0.00 0.00 0.52 - 18 0 0 -
29SEP27 4.30 C 0.00 0.00 0.00 0.46 - 18 0 0 -
29SEP27 4.40 C 0.00 0.00 0.00 0.39 - 18 0 0 -
29SEP27 4.50 C 0.00 0.00 0.00 0.35 - 18 0 0 -
29SEP27 4.60 C 0.00 0.00 0.00 0.30 - 18 0 0 -
29SEP27 4.70 C 0.00 0.00 0.00 0.25 - 18 0 0 -
29SEP27 4.80 C 0.00 0.00 0.00 0.21 - 18 0 0 -
29SEP27 4.90 C 0.00 0.00 0.00 0.18 - 18 0 0 -
29SEP27 5.00 C 0.00 0.00 0.00 0.15 - 18 0 0 -
29SEP27 5.25 C 0.00 0.00 0.00 0.10 - 18 0 0 -
29SEP27 5.50 C 0.00 0.00 0.00 0.07 - 19 0 0 -
29SEP27 5.75 C 0.00 0.00 0.00 0.04 - 19 0 0 -
29SEP27 6.00 C 0.00 0.00 0.00 0.03 - 20 0 0 -
TOTAL CALL 88 7,630 +88
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 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 28 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 18 0 48 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 17 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 +0.01 18 0 575 0
29SEP26 4.50 P 0.10 0.10 0.10 0.09 +0.02 18 20 563 +20
29SEP26 4.60 P 0.00 0.00 0.00 0.15 +0.02 18 0 220 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 +0.02 17 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 +0.02 17 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.41 +0.03 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.51 +0.03 25 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.76 +0.02 34 0 252 0
29SEP26 5.50 P 0.00 0.00 0.00 1.01 +0.02 42 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.26 +0.02 49 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.51 +0.02 56 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.76 +0.02 62 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.01 +0.02 68 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.26 +0.02 74 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.51 +0.02 80 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.76 +0.02 85 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.01 +0.02 90 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.26 +0.02 95 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.51 +0.02 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 30 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 0.00 18 0 636 0
29OCT26 4.30 P 0.00 0.00 0.00 0.06 +0.02 20 0 305 0
29OCT26 4.40 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.13 +0.01 18 0 40 0
29OCT26 4.60 P 0.00 0.00 0.00 0.19 +0.02 19 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.25 +0.01 18 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.34 +0.03 20 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.42 +0.02 19 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.51 +0.02 19 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.76 +0.02 26 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.01 +0.02 32 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.26 +0.02 37 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.51 +0.02 42 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.76 +0.02 47 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.01 +0.02 51 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.26 +0.02 56 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.51 +0.02 60 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.76 +0.02 64 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 24 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 0.01 -0.01 16 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 0.05 +0.01 19 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.07 0.00 18 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.21 +0.02 18 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.28 +0.03 19 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.35 +0.02 19 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.44 +0.03 20 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.52 +0.02 19 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.76 +0.02 22 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.01 +0.02 27 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.26 +0.02 32 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.51 +0.02 36 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.76 +0.02 40 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.01 +0.02 44 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.26 +0.02 48 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 19 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 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 0.00 19 0 136 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 -0.01 18 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 0.00 18 0 30 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 +0.01 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 0.00 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 0.00 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.36 0.00 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.45 +0.02 19 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.53 +0.02 19 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.76 +0.02 20 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 +0.03 27 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 +0.02 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.51 +0.02 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 +0.02 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.01 +0.02 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 +0.02 43 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.51 +0.02 46 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.76 +0.02 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.01 +0.02 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.26 +0.02 54 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.51 +0.02 57 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 18 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 18 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 +0.01 18 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 +0.02 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 +0.01 19 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.29 +0.02 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 +0.01 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 0.00 17 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.49 +0.03 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.56 +0.02 19 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.77 +0.02 19 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.02 +0.03 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.26 +0.02 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.51 +0.02 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.76 +0.02 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.01 +0.02 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.26 +0.02 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.51 +0.02 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.76 +0.02 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.01 +0.02 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.26 +0.02 45 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 0.05 0.00 19 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 0.10 0.00 17 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.13 0.00 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.17 0.00 18 0 79 0
29JUN27 4.40 P 0.00 0.00 0.00 0.21 0.00 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.26 +0.01 18 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.31 +0.01 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.37 +0.01 18 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.44 +0.02 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.50 +0.01 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.59 +0.03 19 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.79 +0.02 19 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.02 +0.03 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.26 +0.02 22 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.51 +0.02 24 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.76 +0.02 27 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.01 +0.02 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.26 +0.02 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.51 +0.02 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.76 +0.02 36 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.07 - 18 0 0 -
29SEP27 3.70 P 0.00 0.00 0.00 0.09 - 17 0 0 -
29SEP27 3.80 P 0.00 0.00 0.00 0.12 - 18 0 0 -
29SEP27 3.90 P 0.00 0.00 0.00 0.15 - 18 0 0 -
29SEP27 4.00 P 0.00 0.00 0.00 0.18 - 17 0 0 -
29SEP27 4.10 P 0.00 0.00 0.00 0.22 - 17 0 0 -
29SEP27 4.20 P 0.00 0.00 0.00 0.27 - 17 0 0 -
29SEP27 4.30 P 0.00 0.00 0.00 0.31 - 17 0 0 -
29SEP27 4.40 P 0.00 0.00 0.00 0.36 - 16 0 0 -
29SEP27 4.50 P 0.00 0.00 0.00 0.42 - 16 0 0 -
29SEP27 4.60 P 0.00 0.00 0.00 0.48 - 16 0 0 -
29SEP27 4.70 P 0.00 0.00 0.00 0.55 - 16 0 0 -
29SEP27 4.80 P 0.00 0.00 0.00 0.62 - 15 0 0 -
29SEP27 4.90 P 0.00 0.00 0.00 0.70 - 16 0 0 -
29SEP27 5.00 P 0.00 0.00 0.00 0.78 - 15 0 0 -
29SEP27 5.25 P 0.00 0.00 0.00 0.98 - 13 0 0 -
29SEP27 5.50 P 0.00 0.00 0.00 1.20 - 0 0 0 -
29SEP27 5.75 P 0.00 0.00 0.00 1.42 - 0 0 0 -
29SEP27 6.00 P 0.00 0.00 0.00 1.65 - 0 0 0 -
TOTAL PUT 20 7,086 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.445
29SEP26 2.40 C 0.00 0.00 0.00 1.05 0.00 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.95 0.00 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 0.00 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 0.45 0.00 0 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 -0.01 19 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.18 -0.01 21 0 60 0
29SEP26 3.40 C 0.00 0.00 0.00 0.11 -0.01 21 0 153 0
29SEP26 3.50 C 0.05 0.05 0.05 0.06 -0.01 20 10 84 0
29SEP26 3.60 C 0.00 0.00 0.00 0.03 -0.02 21 0 346 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 -0.01 24 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 67 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 77 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 91 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 97 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 102 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 108 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 113 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 118 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 127 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 1.06 +0.01 44 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.96 +0.01 39 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.86 0.00 34 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.76 +0.01 29 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.66 0.00 24 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.56 0.00 20 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.47 +0.01 24 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.36 -0.01 11 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 0.21 -0.01 20 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.15 -0.01 21 0 419 0
29OCT26 3.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 10 0
29OCT26 3.60 C 0.00 0.00 0.00 0.06 -0.02 20 0 60 0
29OCT26 3.70 C 0.00 0.00 0.00 0.04 -0.01 21 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.03 -0.01 23 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.06 +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 0.00 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.77 +0.01 28 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.67 +0.01 24 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.56 0.00 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.48 +0.01 21 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.40 +0.01 23 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.19 0.00 22 6 6 0
27NOV26 3.50 C 0.00 0.00 0.00 0.14 0.00 22 0 70 0
27NOV26 3.60 C 0.07 0.07 0.07 0.10 0.00 22 115 281 +115
27NOV26 3.70 C 0.00 0.00 0.00 0.07 0.00 22 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 -0.01 23 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.96 0.00 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.77 +0.01 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.67 +0.01 22 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.56 0.00 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.48 +0.01 20 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.40 +0.01 22 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.31 -0.01 19 0 133 0
30DEC26 3.30 C 0.00 0.00 0.00 0.24 -0.01 20 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.19 0.00 21 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 0.00 21 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 0.00 21 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 -0.01 21 0 102 0
30DEC26 3.80 C 0.06 0.06 0.06 0.05 -0.01 21 6 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 34 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 39 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 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.96 0.00 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.87 +0.01 25 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.77 +0.01 22 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.68 +0.01 23 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.57 0.00 16 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.49 0.00 19 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.42 0.00 21 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.35 0.00 21 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 0.00 21 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.24 0.00 21 6 7 +6
30MAR27 3.50 C 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 0.00 22 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 0.08 0.00 22 0 10 0
30MAR27 4.00 C 0.06 0.06 0.06 0.07 0.00 23 2 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 22 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 0.00 22 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 1.07 +0.01 27 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.97 +0.01 24 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.87 0.00 21 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.77 -0.01 18 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.70 +0.01 23 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.62 0.00 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.55 0.00 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.49 +0.01 24 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.43 0.00 24 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.38 +0.01 24 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.33 0.00 24 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.29 +0.01 25 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.25 0.00 25 0 401 0
29JUN27 3.70 C 0.19 0.19 0.19 0.21 0.00 24 6 211 +6
29JUN27 3.80 C 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29JUN27 4.00 C 0.15 0.15 0.15 0.14 0.00 25 10 33 -10
29JUN27 4.10 C 0.00 0.00 0.00 0.11 -0.01 25 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 0.00 25 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 +0.01 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 0.00 25 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.05 0.00 25 0 128 0
29SEP27 2.50 C 0.00 0.00 0.00 0.97 - 19 0 0 -
29SEP27 2.60 C 0.00 0.00 0.00 0.87 - 17 0 0 -
29SEP27 2.70 C 0.00 0.00 0.00 0.79 - 19 0 0 -
29SEP27 2.80 C 0.00 0.00 0.00 0.71 - 19 0 0 -
29SEP27 2.90 C 0.00 0.00 0.00 0.64 - 20 0 0 -
29SEP27 3.00 C 0.00 0.00 0.00 0.57 - 21 0 0 -
29SEP27 3.10 C 0.00 0.00 0.00 0.51 - 21 0 0 -
29SEP27 3.20 C 0.00 0.00 0.00 0.45 - 21 0 0 -
29SEP27 3.30 C 0.00 0.00 0.00 0.40 - 22 0 0 -
29SEP27 3.40 C 0.00 0.00 0.00 0.35 - 22 0 0 -
29SEP27 3.50 C 0.00 0.00 0.00 0.31 - 22 0 0 -
29SEP27 3.60 C 0.00 0.00 0.00 0.27 - 22 0 0 -
29SEP27 3.70 C 0.00 0.00 0.00 0.23 - 22 0 0 -
29SEP27 3.80 C 0.00 0.00 0.00 0.20 - 22 0 0 -
29SEP27 3.90 C 0.00 0.00 0.00 0.17 - 22 0 0 -
29SEP27 4.00 C 0.00 0.00 0.00 0.16 - 23 0 0 -
29SEP27 4.10 C 0.00 0.00 0.00 0.13 - 23 0 0 -
29SEP27 4.20 C 0.00 0.00 0.00 0.12 - 23 0 0 -
29SEP27 4.30 C 0.00 0.00 0.00 0.10 - 23 0 0 -
TOTAL CALL 161 12,317 +117
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 -0.01 21 0 1,075 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 22 0 186 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 0.00 24 0 585 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 0.00 24 0 415 0
29SEP26 3.60 P 0.00 0.00 0.00 0.19 0.00 24 0 804 0
29SEP26 3.70 P 0.00 0.00 0.00 0.27 0.00 24 0 284 0
29SEP26 3.80 P 0.00 0.00 0.00 0.37 0.00 30 0 193 0
29SEP26 3.90 P 0.00 0.00 0.00 0.47 +0.01 36 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.57 0.00 41 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.67 0.00 46 0 205 0
29SEP26 4.20 P 0.00 0.00 0.00 0.78 +0.02 56 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.88 +0.01 61 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.98 +0.02 65 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.09 +0.03 75 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.19 +0.03 79 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.29 +0.04 83 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.39 +0.03 87 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.49 +0.04 91 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.59 +0.04 95 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.83 +0.02 97 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.08 +0.02 105 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.33 +0.01 113 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.58 +0.02 120 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.83 +0.02 127 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.08 +0.03 133 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.33 +0.02 139 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.58 +0.03 145 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.83 +0.03 151 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.08 +0.03 156 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 -0.01 19 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 0.00 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 0.12 0.14 0.12 0.10 0.00 23 229 215 +169
29OCT26 3.50 P 0.00 0.00 0.00 0.15 -0.01 23 0 56 0
29OCT26 3.60 P 0.00 0.00 0.00 0.21 -0.01 22 0 83 0
29OCT26 3.70 P 0.00 0.00 0.00 0.29 -0.01 23 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.38 0.00 25 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.47 0.00 26 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.57 0.00 30 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.67 0.00 34 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.78 +0.01 41 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.88 0.00 44 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.98 +0.01 48 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.09 +0.01 54 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 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 24 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 +0.01 24 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.09 0.00 24 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 26 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 29 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.68 +0.01 32 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.78 +0.01 35 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.88 0.00 38 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 46 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 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 28 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 25 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 0.01 -0.01 18 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 0.00 21 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 -0.01 19 0 225 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 0.00 21 0 200 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 -0.01 20 0 743 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 -0.01 21 0 80 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 -0.01 22 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.36 -0.02 21 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.45 -0.01 23 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.54 -0.01 24 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.63 -0.01 25 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.72 -0.02 25 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.82 -0.01 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.92 -0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.02 0.00 33 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.12 0.00 35 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.23 +0.02 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.33 +0.02 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.43 +0.03 44 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.53 +0.02 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.63 +0.02 48 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.89 +0.04 56 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.14 +0.05 61 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.38 +0.03 62 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.62 +0.02 63 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.87 +0.03 67 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.13 +0.04 74 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.38 +0.04 77 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.63 +0.05 81 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.88 +0.05 84 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.13 +0.04 88 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 27 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 22 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 22 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.04 0.00 21 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 0.07 0.07 0.07 0.09 0.00 21 7 1,627 +7
30MAR27 3.20 P 0.00 0.00 0.00 0.12 -0.01 21 0 1,105 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 0.00 22 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.22 0.00 22 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 +0.01 23 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 0.00 22 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.41 -0.01 23 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.49 -0.01 23 0 84 0
30MAR27 3.90 P 0.00 0.00 0.00 0.57 -0.01 24 0 39 0
30MAR27 4.00 P 0.66 0.66 0.66 0.66 +0.01 25 1 137 +1
30MAR27 4.10 P 0.00 0.00 0.00 0.75 -0.01 26 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.84 -0.01 26 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.94 +0.01 28 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.03 0.00 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.13 0.00 30 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.23 +0.01 32 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.33 +0.01 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.43 +0.02 35 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.53 +0.02 37 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.64 +0.03 41 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.89 +0.04 44 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.14 +0.05 48 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.38 +0.03 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.63 +0.03 53 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.87 +0.03 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.13 +0.04 59 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.38 +0.04 61 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.63 +0.05 64 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.88 +0.05 67 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.13 +0.04 69 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 505 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 -0.01 24 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.19 -0.01 25 0 135 0
29JUN27 3.30 P 0.00 0.00 0.00 0.24 0.00 25 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.28 -0.01 24 0 126 0
29JUN27 3.50 P 0.00 0.00 0.00 0.36 -0.01 26 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.42 -0.01 26 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 -0.01 24 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.54 0.00 25 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.62 +0.01 26 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.70 +0.01 26 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.79 +0.02 27 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.88 +0.01 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.97 +0.01 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.06 +0.01 29 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.15 +0.01 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.25 +0.02 31 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.03 - 23 0 0 -
29SEP27 2.60 P 0.00 0.00 0.00 0.04 - 23 0 0 -
29SEP27 2.70 P 0.00 0.00 0.00 0.05 - 22 0 0 -
29SEP27 2.80 P 0.00 0.00 0.00 0.07 - 22 0 0 -
29SEP27 2.90 P 0.00 0.00 0.00 0.09 - 22 0 0 -
29SEP27 3.00 P 0.00 0.00 0.00 0.13 - 23 0 0 -
29SEP27 3.10 P 0.00 0.00 0.00 0.16 - 23 0 0 -
29SEP27 3.20 P 0.00 0.00 0.00 0.20 - 23 0 0 -
29SEP27 3.30 P 0.00 0.00 0.00 0.25 - 23 0 0 -
29SEP27 3.40 P 0.00 0.00 0.00 0.30 - 23 0 0 -
29SEP27 3.50 P 0.00 0.00 0.00 0.36 - 24 0 0 -
29SEP27 3.60 P 0.00 0.00 0.00 0.42 - 24 0 0 -
29SEP27 3.70 P 0.00 0.00 0.00 0.48 - 23 0 0 -
29SEP27 3.80 P 0.00 0.00 0.00 0.55 - 24 0 0 -
29SEP27 3.90 P 0.00 0.00 0.00 0.63 - 24 0 0 -
29SEP27 4.00 P 0.00 0.00 0.00 0.71 - 25 0 0 -
29SEP27 4.10 P 0.00 0.00 0.00 0.79 - 25 0 0 -
29SEP27 4.20 P 0.00 0.00 0.00 0.88 - 26 0 0 -
29SEP27 4.30 P 0.00 0.00 0.00 0.97 - 26 0 0 -
TOTAL PUT 237 19,854 +177
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$ 30.060
29SEP26 19.00 C 0.00 0.00 0.00 11.24 -2.96 115 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.58 -3.12 71 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.22 -2.98 102 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.08 -3.12 59 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.14 -3.06 71 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.09 -3.12 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.08 -3.12 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.24 -2.96 56 0 0 0
29SEP26 26.00 C 4.16 4.16 4.16 4.12 -3.09 36 15 15 +15
29SEP26 27.00 C 3.26 3.26 3.26 3.21 -3.00 36 15 15 +15
29SEP26 28.00 C 2.32 2.32 2.32 2.39 -2.93 36 20 20 +20
29SEP26 29.00 C 2.10 2.10 1.70 1.72 -2.57 36 6 87 0
29SEP26 30.00 C 2.71 2.71 1.28 1.17 -2.25 36 75 2,831 +15
29SEP26 31.00 C 1.14 1.14 0.74 0.78 -1.85 36 205 329 +98
29SEP26 32.00 C 0.75 0.75 0.60 0.49 -1.48 36 47 245 +34
29SEP26 33.00 C 0.52 0.55 0.30 0.29 -1.11 36 141 508 +50
29SEP26 34.00 C 0.54 0.54 0.54 0.17 -0.79 36 10 857 0
29SEP26 35.00 C 0.38 0.38 0.11 0.09 -0.56 36 153 823 +37
29SEP26 36.00 C 0.14 0.14 0.10 0.05 -0.40 37 30 1,034 +5
29SEP26 37.00 C 0.09 0.09 0.08 0.03 -0.25 37 73 698 -1
29SEP26 38.00 C 0.05 0.05 0.03 0.01 -0.16 36 5 612 +4
29SEP26 39.00 C 0.03 0.03 0.03 0.01 -0.09 39 20 924 -5
29SEP26 40.00 C 0.03 0.03 0.03 0.01 -0.05 42 20 722 -10
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 134 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 606 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 9.08 -3.19 45 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.17 -3.13 54 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.09 -3.12 38 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.19 -3.01 43 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.31 -3.01 42 0 0 0
29OCT26 26.00 C 4.31 4.31 4.31 4.27 -2.95 34 1 1 +1
29OCT26 27.00 C 4.25 4.25 4.25 3.47 -2.85 34 15 15 +15
29OCT26 28.00 C 4.60 4.60 4.60 2.77 -2.62 34 15 15 +7
29OCT26 29.00 C 0.00 0.00 0.00 2.17 -2.31 34 0 15 0
29OCT26 30.00 C 2.28 2.28 2.28 1.59 -2.15 33 23 38 +23
29OCT26 31.00 C 1.40 1.40 1.22 1.23 -1.81 34 45 164 +45
29OCT26 32.00 C 1.34 1.34 1.01 0.91 -1.50 35 35 182 +10
29OCT26 33.00 C 1.05 1.05 0.73 0.65 -1.26 35 108 254 +76
29OCT26 34.00 C 0.68 0.68 0.68 0.45 -1.03 34 6 325 +6
29OCT26 35.00 C 0.00 0.00 0.00 0.30 -0.81 34 0 276 0
29OCT26 36.00 C 0.00 0.00 0.00 0.20 -0.67 34 0 99 0
29OCT26 37.00 C 0.00 0.00 0.00 0.13 -0.50 34 0 450 0
29OCT26 38.00 C 0.00 0.00 0.00 0.09 -0.37 35 0 398 0
29OCT26 39.00 C 0.00 0.00 0.00 0.06 -0.26 35 0 396 0
29OCT26 40.00 C 0.08 0.08 0.08 0.04 -0.19 35 4 447 -4
29OCT26 41.00 C 0.00 0.00 0.00 0.02 -0.14 34 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.10 33 0 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.06 35 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 8 0
27NOV26 24.00 C 0.00 0.00 0.00 6.20 -3.02 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.40 -2.92 36 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.51 -2.94 34 0 0 0
27NOV26 27.00 C 4.27 4.27 4.27 3.94 -2.47 37 30 30 +30
27NOV26 28.00 C 3.57 3.57 3.57 3.07 -2.55 33 28 28 +28
27NOV26 29.00 C 4.25 4.36 3.22 2.59 -2.16 35 50 50 +50
27NOV26 30.00 C 0.00 0.00 0.00 2.09 -2.04 35 1,500 1,507 +1,500
27NOV26 31.00 C 1.76 1.76 1.76 1.69 -1.69 35 13 13 +7
27NOV26 32.00 C 1.71 1.80 1.39 1.33 -1.52 36 95 135 +82
27NOV26 33.00 C 0.00 0.00 0.00 1.03 -1.35 35 0 70 0
27NOV26 34.00 C 1.09 1.09 1.09 0.79 -1.13 35 2 87 +2
27NOV26 35.00 C 1.01 1.01 0.82 0.60 -0.93 35 9 125 -6
27NOV26 36.00 C 0.99 0.99 0.91 0.45 -0.78 35 20 298 +4
27NOV26 37.00 C 0.00 0.00 0.00 0.33 -0.64 35 0 64 0
27NOV26 38.00 C 0.32 0.32 0.32 0.24 -0.53 35 3 116 0
27NOV26 39.00 C 0.00 0.00 0.00 0.18 -0.44 35 0 497 0
27NOV26 40.00 C 0.00 0.00 0.00 0.13 -0.36 35 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.09 -0.28 35 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.07 -0.21 36 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.05 -0.16 36 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 -0.13 35 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 11.24 -2.96 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.58 -3.12 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.22 -2.98 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.08 -3.19 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.17 -3.15 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.18 -3.18 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.60 -2.71 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.73 -2.71 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.92 -2.58 36 0 0 0
30DEC26 27.00 C 4.61 4.61 4.61 4.31 -2.37 37 15 15 +15
30DEC26 28.00 C 4.51 4.51 4.51 3.48 -2.39 34 13 13 +13
30DEC26 29.00 C 4.62 4.62 4.62 3.02 -2.13 36 1 4 0
30DEC26 30.00 C 4.00 4.00 2.79 2.53 -1.96 36 23 207 0
30DEC26 31.00 C 3.26 3.32 2.16 2.10 -1.78 36 19 851 +19
30DEC26 32.00 C 2.13 2.18 1.62 1.73 -1.59 36 145 1,233 +86
30DEC26 33.00 C 2.29 2.30 1.52 1.41 -1.39 36 57 414 +32
30DEC26 34.00 C 1.92 1.92 1.24 1.13 -1.25 35 16 30 +15
30DEC26 35.00 C 0.00 0.00 0.00 0.92 -1.10 36 0 99 0
30DEC26 36.00 C 0.00 0.00 0.00 0.73 -0.94 35 0 1,412 0
30DEC26 37.00 C 0.00 0.00 0.00 0.58 -0.80 36 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 0.45 -0.68 35 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 0.36 -0.56 36 0 191 0
30DEC26 40.00 C 0.00 0.00 0.00 0.27 -0.47 35 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.21 -0.39 35 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.16 -0.31 35 0 285 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 -0.25 36 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.10 -0.20 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.07 -0.17 35 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.06 -0.13 36 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 -0.11 35 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 10.83 -3.07 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.48 -2.87 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.42 -3.03 34 0 0 0
30MAR27 22.00 C 9.33 9.33 9.33 8.55 -2.99 34 15 15 +15
30MAR27 23.00 C 0.00 0.00 0.00 7.71 -2.85 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.22 -2.50 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.38 -2.46 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.70 -2.47 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.98 -2.34 35 0 0 0
30MAR27 28.00 C 5.22 5.22 5.22 4.46 -2.35 36 15 15 +15
30MAR27 29.00 C 4.48 4.48 4.02 3.93 -2.04 36 15 17 +15
30MAR27 30.00 C 3.83 3.83 3.49 3.46 -1.95 36 22 40 0
30MAR27 31.00 C 0.00 0.00 0.00 3.03 -1.79 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 2.65 -1.68 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.31 -1.54 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 2.00 -1.42 36 0 30 0
30MAR27 35.00 C 1.94 1.94 1.94 1.71 -1.31 36 10 211 +10
30MAR27 36.00 C 0.00 0.00 0.00 1.48 -1.19 36 0 143 0
30MAR27 37.00 C 0.00 0.00 0.00 1.26 -1.09 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 1.09 -0.97 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.89 -0.91 35 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 0.76 -0.81 35 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.65 -0.70 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.55 -0.64 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.48 -0.54 36 0 2 0
30MAR27 44.00 C 0.50 0.50 0.50 0.40 -0.48 36 5 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.34 -0.42 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.28 -0.37 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.24 -0.33 36 0 3 0
29JUN27 21.00 C 10.66 10.66 10.66 9.76 -2.92 34 30 30 +30
29JUN27 22.00 C 0.00 0.00 0.00 8.93 -2.97 34 0 0 0
29JUN27 23.00 C 9.26 9.26 9.26 8.50 -2.45 39 15 15 +15
29JUN27 24.00 C 8.44 8.44 8.44 7.65 -2.53 37 30 30 +30
29JUN27 25.00 C 7.81 7.81 7.64 6.94 -2.48 36 30 30 +30
29JUN27 26.00 C 0.00 0.00 0.00 6.23 -2.38 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.63 -2.31 35 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.08 -2.24 35 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.57 -2.15 35 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.11 -2.06 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.71 -1.94 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.31 -1.86 36 0 10 0
29JUN27 33.00 C 3.23 3.23 3.23 2.99 -1.72 36 15 16 +15
29JUN27 34.00 C 2.88 2.88 2.88 2.66 -1.65 36 2 0 -2
29JUN27 35.00 C 0.00 0.00 0.00 2.39 -1.52 36 0 60 0
29JUN27 36.00 C 2.53 2.53 2.46 2.13 -1.44 36 17 197 +13
29JUN27 37.00 C 0.00 0.00 0.00 1.91 -1.33 36 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.69 -1.24 36 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 1.49 -1.18 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.34 -1.07 36 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 1.19 -0.99 36 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 1.05 -0.93 36 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.94 -0.87 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.83 -0.82 36 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.73 -0.77 36 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.66 -0.71 36 0 166 0
29SEP27 24.00 C 0.00 0.00 0.00 7.90 - 34 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 7.29 - 34 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 6.70 - 34 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 6.16 - 35 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 5.65 - 35 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 5.18 - 35 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 4.73 - 35 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 4.34 - 35 0 0 -
29SEP27 32.00 C 3.88 3.88 3.88 3.95 - 36 2 2 -
29SEP27 33.00 C 0.00 0.00 0.00 3.61 - 36 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 3.29 - 36 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 2.99 - 36 0 0 -
29SEP27 36.00 C 2.65 2.65 2.65 2.82 - 37 2 2 -
29SEP27 37.00 C 0.00 0.00 0.00 2.48 - 36 0 0 -
29SEP27 38.00 C 2.20 2.20 2.20 2.32 - 37 2 2 -
29SEP27 39.00 C 0.00 0.00 0.00 2.11 - 36 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 1.91 - 36 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 1.73 - 36 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 1.58 - 37 0 0 -
TOTAL CALL 3,353 28,145 +2,519
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 +0.04 36 0 3,676 0
29SEP26 26.00 P 0.08 0.12 0.08 0.12 +0.10 36 31 62 -30
29SEP26 27.00 P 0.13 0.25 0.13 0.23 +0.19 35 188 244 +141
29SEP26 28.00 P 0.25 0.46 0.25 0.45 +0.36 35 220 690 +217
29SEP26 29.00 P 0.28 0.85 0.26 0.81 +0.64 36 472 1,038 +134
29SEP26 30.00 P 0.47 1.30 0.46 1.28 +0.95 36 671 967 +393
29SEP26 31.00 P 0.75 1.63 0.75 1.93 +1.36 38 124 1,025 +34
29SEP26 32.00 P 1.12 2.63 1.12 2.61 +1.69 37 47 1,025 +7
29SEP26 33.00 P 2.37 3.00 2.37 3.29 +1.88 30 33 1,782 -18
29SEP26 34.00 P 3.45 3.91 3.45 4.18 +2.22 28 20 375 0
29SEP26 35.00 P 4.30 4.88 4.30 5.18 +2.45 32 12 721 0
29SEP26 36.00 P 5.28 5.28 5.28 6.00 +2.58 0 30 225 +30
29SEP26 37.00 P 0.00 0.00 0.00 7.20 +2.96 44 0 74 0
29SEP26 38.00 P 0.00 0.00 0.00 8.34 +3.30 62 0 62 0
29SEP26 39.00 P 0.00 0.00 0.00 9.33 +3.18 66 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 10.13 +3.07 0 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 10.97 +2.76 0 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 12.06 +2.77 0 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 13.22 +3.07 72 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.98 +2.96 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.95 +2.94 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.00 +2.94 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.12 +3.23 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.09 +0.07 34 0 0 0
29OCT26 25.00 P 0.14 0.14 0.14 0.16 +0.12 33 4 144 +4
29OCT26 26.00 P 0.00 0.00 0.00 0.31 +0.23 34 0 93 0
29OCT26 27.00 P 0.35 0.51 0.35 0.50 +0.35 34 463 495 +452
29OCT26 28.00 P 0.37 0.84 0.37 0.81 +0.54 34 661 687 +631
29OCT26 29.00 P 1.04 1.13 1.04 1.21 +0.80 34 95 460 +65
29OCT26 30.00 P 0.80 1.66 0.80 1.70 +1.07 34 199 375 +80
29OCT26 31.00 P 1.17 1.94 1.17 2.28 +1.35 34 92 497 +45
29OCT26 32.00 P 0.00 0.00 0.00 2.93 +1.60 34 0 156 0
29OCT26 33.00 P 0.00 0.00 0.00 3.67 +1.86 34 0 204 0
29OCT26 34.00 P 0.00 0.00 0.00 4.45 +2.06 33 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 5.35 +2.29 34 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 6.19 +2.44 29 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 7.28 +2.75 39 0 9 0
29OCT26 38.00 P 7.60 7.60 7.60 8.34 +2.86 45 15 15 +15
29OCT26 39.00 P 8.23 8.24 8.23 9.33 +3.18 48 45 60 +45
29OCT26 40.00 P 0.00 0.00 0.00 10.20 +3.07 43 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 11.19 +2.98 45 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.24 +2.95 52 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.24 +3.09 55 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.22 +3.20 56 0 0 0
27NOV26 24.00 P 0.19 0.19 0.19 0.22 +0.15 35 12 12 +12
27NOV26 25.00 P 0.29 0.34 0.29 0.34 +0.22 34 131 131 +131
27NOV26 26.00 P 0.33 0.49 0.32 0.53 +0.33 34 480 487 +480
27NOV26 27.00 P 0.42 0.72 0.42 0.79 +0.49 34 3,440 3,455 +3,405
27NOV26 28.00 P 0.97 1.00 0.97 1.13 +0.67 34 17 552 +2
27NOV26 29.00 P 1.18 1.42 1.18 1.55 +0.87 35 29 398 +14
27NOV26 30.00 P 1.40 2.13 1.40 2.05 +1.10 35 226 810 +194
27NOV26 31.00 P 1.51 2.48 1.51 2.62 +1.31 35 111 271 -8
27NOV26 32.00 P 1.98 1.98 1.98 3.26 +1.53 35 12 89 +12
27NOV26 33.00 P 3.67 3.67 3.67 3.98 +1.74 35 15 167 0
27NOV26 34.00 P 0.00 0.00 0.00 4.75 +2.00 35 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 5.57 +2.16 35 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 6.44 +2.34 35 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 7.41 +2.57 38 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 8.34 +2.82 38 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 9.33 +2.77 41 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.20 +2.91 37 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 11.19 +2.98 39 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.24 +2.93 44 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.24 +3.09 47 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.24 +3.16 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 +0.04 36 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 +0.06 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 +0.10 36 0 23 0
30DEC26 23.00 P 0.23 0.23 0.23 0.24 +0.16 35 2 39 +2
30DEC26 24.00 P 0.00 0.00 0.00 0.36 +0.23 35 0 114 0
30DEC26 25.00 P 0.44 0.44 0.44 0.54 +0.33 35 5 159 +3
30DEC26 26.00 P 0.62 0.77 0.62 0.77 +0.44 35 21 382 +13
30DEC26 27.00 P 0.88 1.00 0.88 1.07 +0.59 35 22 439 +22
30DEC26 28.00 P 1.00 1.30 1.00 1.42 +0.75 34 155 239 +155
30DEC26 29.00 P 1.12 1.91 1.12 1.86 +0.93 35 79 97 +66
30DEC26 30.00 P 1.97 2.32 1.97 2.36 +1.12 35 98 123 +74
30DEC26 31.00 P 2.26 2.60 2.26 2.93 +1.33 35 85 964 -1
30DEC26 32.00 P 3.00 3.59 3.00 3.56 +1.53 35 58 1,255 +43
30DEC26 33.00 P 3.63 3.64 3.63 4.22 +1.67 34 30 383 0
30DEC26 34.00 P 0.00 0.00 0.00 4.87 +1.80 33 0 124 0
30DEC26 35.00 P 0.00 0.00 0.00 5.65 +1.97 32 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 6.57 +2.12 34 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 7.46 +2.35 34 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 8.34 +2.47 34 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 9.38 +2.78 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.33 +2.91 39 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 11.24 +2.88 37 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 12.24 +2.93 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.26 +2.92 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.24 +3.02 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.22 +3.02 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.22 +3.16 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.22 +3.04 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 +0.08 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 +0.11 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.28 +0.15 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.40 +0.20 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.57 +0.28 35 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.77 +0.37 35 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.02 +0.44 35 0 16 0
30MAR27 26.00 P 1.05 1.05 1.05 1.32 +0.58 35 20 61 +6
30MAR27 27.00 P 1.35 1.55 1.35 1.67 +0.71 35 25 37 -20
30MAR27 28.00 P 0.00 0.00 0.00 2.07 +0.84 35 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 2.53 +0.98 35 0 3 0
30MAR27 30.00 P 2.75 2.85 2.75 3.05 +1.13 35 7 224 -2
30MAR27 31.00 P 0.00 0.00 0.00 3.62 +1.29 35 0 2 0
30MAR27 32.00 P 4.10 4.10 4.10 4.23 +1.43 35 1 12 -1
30MAR27 33.00 P 0.00 0.00 0.00 4.89 +1.58 35 0 5 0
30MAR27 34.00 P 5.30 5.30 5.30 5.63 +1.76 35 10 137 0
30MAR27 35.00 P 0.00 0.00 0.00 6.33 +1.85 35 0 15 0
30MAR27 36.00 P 6.45 6.45 6.45 7.09 +1.95 35 2 161 +2
30MAR27 37.00 P 7.20 7.69 7.20 7.82 +2.00 34 7 110 +7
30MAR27 38.00 P 0.00 0.00 0.00 8.72 +2.24 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.64 +2.40 36 0 0 0
30MAR27 40.00 P 10.50 10.50 10.50 10.38 +2.27 33 2 4 +2
30MAR27 41.00 P 0.00 0.00 0.00 11.44 +2.50 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.38 +2.76 37 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 13.31 +2.66 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.26 +2.76 37 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 15.22 +2.88 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.22 +2.78 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.22 +2.94 40 0 0 0
29JUN27 21.00 P 0.60 0.60 0.59 0.58 +0.21 37 23 88 +23
29JUN27 22.00 P 0.79 0.80 0.79 0.77 +0.27 37 21 21 +21
29JUN27 23.00 P 0.00 0.00 0.00 1.00 +0.34 37 0 1 0
29JUN27 24.00 P 1.34 1.34 1.34 1.28 +0.42 37 2 25 0
29JUN27 25.00 P 1.60 1.60 1.60 1.61 +0.53 37 2 236 +2
29JUN27 26.00 P 1.61 2.08 1.61 1.96 +0.60 37 47 260 +27
29JUN27 27.00 P 1.95 1.95 1.95 2.38 +0.72 37 20 244 0
29JUN27 28.00 P 2.78 2.88 2.78 2.83 +0.82 37 16 58 +16
29JUN27 29.00 P 3.42 3.42 3.42 3.34 +0.95 38 15 32 +15
29JUN27 30.00 P 3.85 3.85 3.85 3.87 +1.05 38 16 30 +1
29JUN27 31.00 P 4.33 4.33 4.33 4.46 +1.18 38 12 13 +12
29JUN27 32.00 P 4.98 5.01 4.98 5.07 +1.28 38 30 15 -17
29JUN27 33.00 P 0.00 0.00 0.00 5.74 +1.42 38 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 6.42 +1.51 38 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 7.16 +1.65 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.91 +1.75 39 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.70 +1.86 39 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.52 +1.98 40 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.34 +2.05 40 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 11.17 +2.13 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.00 +2.19 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.00 +2.35 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.71 +2.23 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.61 +2.28 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.63 +2.42 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.52 +2.42 41 0 0 0
29SEP27 24.00 P 1.68 1.68 1.68 1.64 - 37 4 4 -
29SEP27 25.00 P 0.00 0.00 0.00 1.99 - 37 0 0 -
29SEP27 26.00 P 2.48 2.48 2.48 2.38 - 37 11 11 -
29SEP27 27.00 P 2.97 2.97 2.97 2.82 - 37 4 4 -
29SEP27 28.00 P 0.00 0.00 0.00 3.29 - 37 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 3.80 - 37 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 4.34 - 38 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 4.93 - 38 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 5.54 - 38 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 6.20 - 38 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 6.88 - 38 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 7.58 - 38 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 8.33 - 39 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 9.09 - 39 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 9.89 - 39 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 10.71 - 39 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 11.54 - 40 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 12.39 - 40 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 13.28 - 41 0 0 -
TOTAL PUT 8,747 30,400 +6,958
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 18.760
29SEP26 12.00 C 0.00 0.00 0.00 6.77 -0.35 71 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.29 -0.36 89 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.77 -0.35 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.27 -0.39 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.77 -0.39 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.27 -0.39 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.77 -0.40 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.27 -0.38 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.77 -0.35 0 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.27 -0.35 0 0 43 0
29SEP26 17.00 C 0.00 0.00 0.00 1.78 -0.34 25 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 1.29 -0.34 22 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.85 -0.31 22 0 80 0
29SEP26 18.50 C 0.00 0.00 0.00 0.48 -0.28 20 0 141 0
29SEP26 19.00 C 0.25 0.29 0.25 0.27 -0.17 22 11 144 +10
29SEP26 19.50 C 0.15 0.17 0.13 0.13 -0.12 22 59 196 +6
29SEP26 20.00 C 0.09 0.09 0.07 0.06 -0.07 22 75 240 +55
29SEP26 21.00 C 0.03 0.03 0.03 0.01 -0.02 22 50 220 +50
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 66 0
29SEP26 23.00 C 0.01 0.01 0.01 0.01 0.00 35 2 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.78 -0.38 70 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.29 -0.37 69 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.78 -0.37 59 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.29 -0.37 57 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.77 -0.39 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.28 -0.38 44 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.77 -0.40 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.27 -0.39 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.77 -0.35 0 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 2.27 -0.35 0 0 15 0
29OCT26 17.00 C 1.86 1.86 1.86 1.78 -0.34 20 14 88 -14
29OCT26 17.50 C 0.00 0.00 0.00 1.33 -0.32 21 0 29 0
29OCT26 18.00 C 0.00 0.00 0.00 0.92 -0.30 20 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.63 -0.22 20 0 40 0
29OCT26 19.00 C 0.45 0.45 0.45 0.42 -0.17 20 20 36 +5
29OCT26 19.50 C 0.31 0.31 0.28 0.28 -0.14 21 10 60 +10
29OCT26 20.00 C 0.19 0.19 0.19 0.17 -0.10 21 2 49 +2
29OCT26 21.00 C 0.00 0.00 0.00 0.06 -0.04 21 0 11 0
29OCT26 22.00 C 0.05 0.05 0.05 0.02 -0.01 22 30 74 -30
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.29 -0.37 48 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.77 -0.39 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.28 -0.38 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.77 -0.40 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.27 -0.39 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.77 -0.35 0 0 0 0
27NOV26 16.50 C 2.17 2.17 2.17 2.28 -0.34 21 15 15 +15
27NOV26 17.00 C 0.00 0.00 0.00 1.83 -0.32 22 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 1.43 -0.28 21 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 1.06 -0.28 20 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 0.80 -0.20 21 0 30 0
27NOV26 19.00 C 0.00 0.00 0.00 0.61 -0.16 21 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.43 -0.15 21 0 7 0
27NOV26 20.00 C 0.00 0.00 0.00 0.31 -0.10 22 0 7 0
27NOV26 21.00 C 0.00 0.00 0.00 0.14 -0.05 22 0 2 0
27NOV26 22.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 12 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.78 -0.38 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.29 -0.37 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.78 -0.37 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.29 -0.37 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.77 -0.39 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.28 -0.38 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.77 -0.40 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.27 -0.39 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.78 -0.34 21 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 2.32 -0.33 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.91 -0.31 21 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 1.55 -0.28 21 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.22 -0.28 21 0 24 0
30DEC26 18.50 C 0.99 0.99 0.99 0.96 -0.24 21 6 14 0
30DEC26 19.00 C 0.78 0.78 0.78 0.75 -0.17 21 15 37 +15
30DEC26 19.50 C 0.60 0.60 0.60 0.57 -0.18 21 15 128 0
30DEC26 20.00 C 0.00 0.00 0.00 0.43 -0.14 21 0 307 0
30DEC26 21.00 C 0.00 0.00 0.00 0.23 -0.09 22 0 174 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.06 22 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.78 -0.38 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.29 -0.37 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.78 -0.37 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.29 -0.37 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.77 -0.39 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.28 -0.39 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.79 -0.42 20 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.36 -0.41 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.97 -0.32 22 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 2.59 -0.30 22 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.24 -0.28 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 1.91 -0.27 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.62 -0.25 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.37 -0.24 22 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.14 -0.22 22 0 65 0
30MAR27 19.50 C 0.00 0.00 0.00 0.95 -0.20 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.78 -0.18 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.50 -0.14 22 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.32 -0.10 22 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.19 -0.07 22 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 -0.05 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.78 -0.38 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.29 -0.37 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.87 -0.34 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.39 -0.40 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.93 -0.34 24 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.48 -0.40 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.04 -0.38 23 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.60 -0.36 22 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.25 -0.38 22 0 0 0
29JUN27 16.50 C 2.82 2.82 2.82 3.00 -0.27 24 11 11 +11
29JUN27 17.00 C 2.56 2.56 2.56 2.68 -0.17 25 11 25 +11
29JUN27 17.50 C 2.23 2.23 2.23 2.38 -0.17 25 13 13 +13
29JUN27 18.00 C 1.99 1.99 1.99 2.11 -0.15 25 15 81 +14
29JUN27 18.50 C 1.63 1.63 1.63 1.85 -0.15 25 11 11 +11
29JUN27 19.00 C 0.00 0.00 0.00 1.58 -0.19 24 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.38 -0.17 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.20 -0.16 24 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.90 -0.13 24 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.66 -0.11 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.48 -0.09 24 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.35 -0.06 24 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.25 -0.06 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.19 -0.03 25 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.87 - 29 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 4.51 - 29 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 4.04 - 26 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 3.72 - 27 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 3.52 - 29 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 3.23 - 29 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 2.95 - 29 0 0 -
29SEP27 18.00 C 1.87 1.87 1.87 2.69 - 28 4 4 -
29SEP27 18.50 C 0.00 0.00 0.00 2.45 - 29 0 0 -
29SEP27 19.00 C 1.45 1.45 1.45 2.23 - 29 1 1 -
29SEP27 19.50 C 0.00 0.00 0.00 2.02 - 29 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 1.83 - 28 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 1.50 - 29 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 1.18 - 28 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 0.96 - 28 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 0.77 - 28 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 0.61 - 28 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 0.49 - 28 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 0.39 - 28 0 0 -
TOTAL CALL 390 4,861 +184
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 60 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 74 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 87 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 1,188 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 133 0
29SEP26 17.50 P 0.10 0.13 0.10 0.12 +0.04 22 20 245 +10
29SEP26 18.00 P 0.17 0.28 0.17 0.24 +0.07 21 105 336 +33
29SEP26 18.50 P 0.33 0.52 0.33 0.47 +0.14 22 93 305 +41
29SEP26 19.00 P 0.63 0.80 0.63 0.77 +0.18 21 4 118 +3
29SEP26 19.50 P 0.00 0.00 0.00 1.15 +0.24 21 0 106 0
29SEP26 20.00 P 0.00 0.00 0.00 1.58 +0.28 21 0 35 0
29SEP26 21.00 P 0.00 0.00 0.00 2.55 +0.34 23 0 48 0
29SEP26 22.00 P 0.00 0.00 0.00 3.58 +0.38 38 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 4.68 +0.49 59 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 5.62 +0.43 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.62 +0.47 67 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.61 +0.46 72 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.55 +0.40 61 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.61 +0.46 84 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.62 +0.47 92 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.54 +0.36 68 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.62 +0.42 103 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 21 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 21 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 56 0
29OCT26 16.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 70 0
29OCT26 17.00 P 0.00 0.00 0.00 0.13 +0.03 21 0 76 0
29OCT26 17.50 P 0.21 0.21 0.21 0.24 +0.06 21 1 85 0
29OCT26 18.00 P 0.42 0.42 0.42 0.40 +0.11 21 2 108 0
29OCT26 18.50 P 0.60 0.60 0.60 0.60 +0.12 20 20 78 +9
29OCT26 19.00 P 0.00 0.00 0.00 0.94 +0.19 22 0 121 0
29OCT26 19.50 P 1.25 1.25 1.25 1.30 +0.23 22 15 30 +15
29OCT26 20.00 P 0.00 0.00 0.00 1.66 +0.22 21 0 15 0
29OCT26 21.00 P 0.00 0.00 0.00 2.56 +0.31 20 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 3.65 +0.44 35 0 6 0
29OCT26 23.00 P 0.00 0.00 0.00 4.68 +0.49 43 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.62 +0.43 44 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.62 +0.46 49 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.61 +0.45 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.62 +0.47 59 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.61 +0.46 62 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.08 +0.03 22 0 7 0
27NOV26 16.50 P 0.14 0.15 0.14 0.13 +0.03 21 9 28 +3
27NOV26 17.00 P 0.00 0.00 0.00 0.23 +0.06 22 0 24 0
27NOV26 17.50 P 0.00 0.00 0.00 0.35 +0.08 21 0 10 0
27NOV26 18.00 P 0.56 0.56 0.56 0.53 +0.12 21 1 21 0
27NOV26 18.50 P 0.00 0.00 0.00 0.74 +0.13 21 0 11 0
27NOV26 19.00 P 0.00 0.00 0.00 1.07 +0.20 22 0 26 0
27NOV26 19.50 P 0.00 0.00 0.00 1.41 +0.22 22 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 1.75 +0.22 21 0 55 0
27NOV26 21.00 P 0.00 0.00 0.00 2.66 +0.32 24 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.65 +0.43 30 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 4.68 +0.48 37 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.62 +0.43 38 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.62 +0.43 42 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.62 +0.43 46 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.63 +0.44 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.61 +0.42 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.12 +0.02 21 0 131 0
30DEC26 16.50 P 0.00 0.00 0.00 0.19 +0.02 21 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 +0.05 21 0 221 0
30DEC26 17.50 P 0.00 0.00 0.00 0.44 +0.07 21 0 209 0
30DEC26 18.00 P 0.60 0.60 0.60 0.62 +0.08 21 8 77 -8
30DEC26 18.50 P 0.00 0.00 0.00 0.87 +0.14 21 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 1.16 +0.19 21 0 67 0
30DEC26 19.50 P 0.00 0.00 0.00 1.49 +0.21 22 0 124 0
30DEC26 20.00 P 0.00 0.00 0.00 1.83 +0.21 21 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.70 +0.30 23 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 3.67 +0.41 27 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.68 +0.48 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.62 +0.43 33 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.62 +0.43 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.62 +0.43 41 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 8.63 +0.44 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.61 +0.42 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.62 +0.43 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.56 +0.37 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.62 +0.42 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.19 +0.03 22 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.27 +0.04 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.37 +0.04 21 0 7 0
30MAR27 17.00 P 0.49 0.49 0.49 0.51 +0.03 21 1 32 0
30MAR27 17.50 P 0.00 0.00 0.00 0.67 +0.07 21 0 52 0
30MAR27 18.00 P 0.00 0.00 0.00 0.87 +0.09 21 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.11 +0.12 21 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.39 +0.16 21 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.71 +0.19 22 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 2.05 +0.21 22 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.80 +0.23 22 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 3.73 +0.32 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.68 +0.41 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.64 +0.45 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.62 +0.43 31 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.62 +0.43 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.63 +0.44 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.61 +0.42 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.62 +0.43 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.56 +0.37 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.62 +0.42 46 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.12 +0.02 25 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.16 +0.02 25 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.23 +0.03 25 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 0.31 +0.03 25 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.41 +0.04 25 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.55 +0.06 25 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.70 +0.08 25 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.88 +0.10 25 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 1.08 +0.11 25 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.31 +0.13 25 0 30 0
29JUN27 18.50 P 1.60 1.60 1.60 1.50 +0.08 24 15 75 +15
29JUN27 19.00 P 0.00 0.00 0.00 1.84 +0.16 25 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 2.05 +0.09 24 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 2.47 +0.20 26 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.09 +0.13 25 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 3.99 +0.26 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.86 +0.29 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.79 +0.31 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.76 +0.33 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.72 +0.34 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.71 +0.40 36 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.66 +0.40 36 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.63 +0.42 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.56 +0.37 35 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.62 +0.42 41 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.48 - 28 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 0.60 - 28 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 0.73 - 28 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 0.89 - 28 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 1.06 - 28 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 1.25 - 28 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 1.46 - 28 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 1.69 - 28 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 1.93 - 28 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 2.23 - 28 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 2.57 - 29 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 2.92 - 29 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 3.63 - 30 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 4.38 - 30 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 5.19 - 31 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 6.04 - 32 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 6.94 - 33 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 7.88 - 34 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 8.71 - 33 0 0 -
TOTAL PUT 294 6,118 +121
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$ 15.510
29SEP26 9.25 C 0.00 0.00 0.00 6.28 -0.03 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.03 -0.03 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.78 -0.03 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.53 -0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.03 -0.03 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.54 -0.02 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.04 -0.02 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.54 -0.02 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.04 -0.01 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.54 -0.01 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.04 -0.02 0 0 0 0
29SEP26 14.00 C 1.38 1.38 1.38 1.55 -0.01 18 7 7 +7
29SEP26 14.50 C 0.00 0.00 0.00 1.08 -0.02 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.66 -0.02 18 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.33 -0.03 17 0 27 0
29SEP26 16.00 C 0.13 0.14 0.13 0.15 -0.01 18 11 1,256 0
29SEP26 16.50 C 0.05 0.05 0.05 0.05 -0.02 18 1 278 +1
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 19 0 128 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 137 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.05 -0.02 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.81 -0.01 45 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.56 0.00 41 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.06 0.00 31 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.56 0.00 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.06 0.00 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.57 +0.01 26 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.07 0.00 19 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.57 -0.02 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.09 -0.01 19 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.62 -0.01 19 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.18 -0.02 18 0 0 0
29OCT26 15.00 C 0.66 0.68 0.66 0.79 -0.02 18 47 189 +47
29OCT26 15.50 C 0.42 0.42 0.42 0.50 -0.02 18 2 93 +2
29OCT26 16.00 C 0.24 0.24 0.24 0.29 -0.02 18 16 130 +16
29OCT26 16.50 C 0.00 0.00 0.00 0.16 -0.02 18 0 60 0
29OCT26 17.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 0.00 20 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.83 +0.01 33 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.58 +0.02 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.08 +0.02 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.59 +0.03 27 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.09 +0.01 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.60 +0.01 23 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.10 0.00 17 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.62 -0.01 20 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.14 -0.02 19 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.70 -0.01 19 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.29 -0.01 19 0 0 0
27NOV26 15.00 C 0.78 0.78 0.78 0.92 -0.03 18 15 15 +14
27NOV26 15.50 C 0.00 0.00 0.00 0.64 0.00 19 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.42 -0.01 19 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.26 -0.02 19 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.06 0.00 20 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.34 +0.03 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.09 +0.02 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.84 +0.02 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.60 +0.04 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.10 +0.03 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.61 +0.03 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.11 +0.02 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.62 +0.01 21 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.10 -0.03 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.65 -0.02 20 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.19 -0.02 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.76 -0.02 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.37 -0.02 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.03 -0.02 20 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 0.73 -0.02 19 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.51 -0.02 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.35 -0.01 20 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 -0.02 20 0 5 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
30DEC26 18.00 C 0.11 0.11 0.11 0.09 -0.01 20 2 129 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 21 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 21 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.34 +0.03 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.09 +0.02 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.84 +0.02 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.60 +0.03 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.10 +0.03 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.61 +0.03 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.11 +0.01 18 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.62 +0.01 19 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.10 -0.04 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.68 -0.01 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.25 +0.01 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.85 +0.01 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.50 +0.02 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.19 +0.03 20 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.90 0.00 20 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.70 +0.02 20 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.53 +0.01 20 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.39 +0.01 20 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.29 +0.01 20 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 +0.01 20 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 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 6.09 +0.02 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.84 +0.02 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.60 +0.03 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.10 +0.03 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.61 +0.03 21 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.12 +0.02 20 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.62 -0.01 17 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.10 -0.08 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.76 -0.01 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.36 -0.01 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.99 -0.01 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.67 -0.01 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.35 -0.05 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.11 -0.01 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.91 -0.01 20 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.73 -0.01 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.59 0.00 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.47 0.00 20 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.37 -0.02 20 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.30 -0.01 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.23 -0.01 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.18 0.00 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.05 0.00 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 0.01 0.00 20 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP27 9.75 C 0.00 0.00 0.00 5.84 - 0 0 0 -
29SEP27 10.00 C 0.00 0.00 0.00 5.60 - 23 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 5.10 - 18 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 4.62 - 21 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 4.12 - 18 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 3.62 - 15 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 3.17 - 16 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 2.88 - 21 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 2.51 - 20 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 2.18 - 21 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 1.87 - 20 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 1.56 - 20 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 1.32 - 20 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 1.12 - 20 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 0.93 - 20 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 0.78 - 20 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 0.64 - 20 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 0.52 - 20 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 0.43 - 20 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 0.36 - 20 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 0.30 - 21 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 0.24 - 21 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 0.16 - 21 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 0.10 - 21 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 0.06 - 20 0 0 -
TOTAL CALL 101 3,051 +87
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2 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 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 20 70 +10
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 95 0
29SEP26 14.50 P 0.09 0.09 0.08 0.04 0.00 19 3 163 +3
29SEP26 15.00 P 0.19 0.21 0.14 0.12 -0.01 18 25 2,017 +17
29SEP26 15.50 P 0.00 0.00 0.00 0.31 -0.01 18 0 310 0
29SEP26 16.00 P 0.76 0.76 0.69 0.60 -0.03 17 4 160 +2
29SEP26 16.50 P 0.00 0.00 0.00 1.02 0.00 18 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.49 +0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.07 +0.09 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.57 +0.09 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.06 +0.08 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.57 +0.09 63 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.56 +0.08 70 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.56 +0.08 78 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.56 +0.08 86 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.56 +0.08 93 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.57 +0.09 101 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 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 30 0 57 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 20 30 +20
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 20 0 7 0
29OCT26 14.00 P 0.00 0.00 0.00 0.05 0.00 19 0 22 0
29OCT26 14.50 P 0.18 0.18 0.18 0.11 -0.01 19 23 26 +23
29OCT26 15.00 P 0.00 0.00 0.00 0.24 -0.01 19 0 57 0
29OCT26 15.50 P 0.00 0.00 0.00 0.45 -0.01 19 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.75 +0.01 20 0 18 0
29OCT26 16.50 P 0.00 0.00 0.00 1.09 -0.02 18 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.52 0.00 19 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.49 +0.01 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.07 +0.09 35 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.57 +0.09 39 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.06 +0.08 42 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.57 +0.09 46 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.56 +0.08 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.56 +0.08 57 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.56 +0.08 63 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.56 +0.08 68 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 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 25 0 99 0
27NOV26 12.50 P 0.03 0.03 0.03 0.01 0.00 21 10 61 +10
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 0.04 0.00 19 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 0.00 19 0 2 0
27NOV26 15.00 P 0.42 0.42 0.42 0.34 0.00 19 2 6 +2
27NOV26 15.50 P 0.00 0.00 0.00 0.56 +0.01 20 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.85 +0.03 20 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.17 +0.01 19 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.57 +0.01 19 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.01 +0.01 19 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.49 +0.01 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.07 +0.09 30 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.57 +0.09 33 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.06 +0.08 35 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.57 +0.09 39 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.56 +0.08 44 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.56 +0.08 49 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.56 +0.08 53 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.56 +0.08 58 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 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 26 0 55 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.03 -0.01 20 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 0.00 20 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 -0.01 20 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 0.00 20 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 0.00 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.60 0.00 20 0 22 0
30DEC26 15.50 P 0.00 0.00 0.00 0.86 -0.01 21 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.15 0.00 20 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.51 0.00 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.91 +0.01 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.34 +0.01 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.87 +0.09 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.35 +0.03 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.84 +0.04 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.34 +0.06 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.85 +0.08 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.85 +0.11 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.83 +0.10 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.82 +0.11 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.81 +0.10 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.80 +0.11 54 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 +0.01 22 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 +0.02 21 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 +0.03 20 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 +0.03 21 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.41 +0.04 21 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.59 +0.05 21 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.81 +0.05 21 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.07 +0.05 21 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.34 +0.05 20 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.68 +0.05 20 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.05 +0.04 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.45 +0.04 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.97 +0.13 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.42 +0.05 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.90 +0.07 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.38 +0.07 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.87 +0.08 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.85 +0.09 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.83 +0.10 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.82 +0.10 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.81 +0.10 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.80 +0.11 43 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 0.00 21 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 0.00 21 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 0.00 21 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.17 0.00 20 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.26 0.00 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.39 +0.01 21 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.54 0.00 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.73 0.00 21 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 0.96 0.00 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 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.81 +0.01 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.16 0.00 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.55 +0.01 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.05 +0.02 23 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.49 +0.03 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.94 +0.04 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.42 +0.06 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.90 +0.08 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.87 +0.09 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.87 +0.12 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.85 +0.13 34 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.84 +0.13 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.83 +0.13 39 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.02 - 21 0 0 -
29SEP27 10.00 P 0.00 0.00 0.00 0.03 - 22 0 0 -
29SEP27 10.50 P 0.00 0.00 0.00 0.04 - 21 0 0 -
29SEP27 11.00 P 0.00 0.00 0.00 0.07 - 21 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 0.11 - 21 0 0 -
29SEP27 12.00 P 0.00 0.00 0.00 0.17 - 21 0 0 -
29SEP27 12.50 P 0.00 0.00 0.00 0.25 - 21 0 0 -
29SEP27 13.00 P 0.00 0.00 0.00 0.36 - 21 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 0.49 - 21 0 0 -
29SEP27 14.00 P 0.00 0.00 0.00 0.66 - 21 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 0.85 - 21 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 1.09 - 21 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 1.34 - 21 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 1.65 - 21 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 1.92 - 21 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 2.27 - 21 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 2.72 - 22 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 3.12 - 22 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 3.55 - 23 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 4.00 - 24 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 4.46 - 24 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 4.93 - 25 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 5.89 - 27 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 6.87 - 29 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 7.85 - 31 0 0 -
TOTAL PUT 107 4,825 +87
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$ 46.360
29SEP26 26.00 C 0.00 0.00 0.00 20.42 +0.56 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.42 +0.56 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.43 +0.57 64 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.43 +0.58 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.43 +0.57 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.43 +0.56 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.43 +0.56 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.44 +0.57 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.44 +0.57 35 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 11.44 +0.56 0 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 10.44 +0.56 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.45 +0.56 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 8.45 +0.53 24 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 7.39 +0.45 0 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 6.47 +0.50 24 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 5.49 +0.47 23 0 480 0
29SEP26 42.00 C 0.00 0.00 0.00 4.54 +0.42 23 0 603 0
29SEP26 43.00 C 3.75 3.75 3.68 3.64 +0.36 23 19 1,426 -19
29SEP26 44.00 C 2.73 2.73 2.66 2.82 +0.29 23 28 1,315 -16
29SEP26 45.00 C 0.00 0.00 0.00 2.09 +0.22 23 0 765 0
29SEP26 46.00 C 1.35 1.55 1.35 1.43 +0.12 22 37 1,010 +7
29SEP26 47.00 C 0.90 1.08 0.90 1.00 +0.04 23 46 1,538 +22
29SEP26 48.00 C 0.76 0.76 0.76 0.63 -0.01 23 1 815 +1
29SEP26 49.00 C 0.40 0.50 0.40 0.40 0.00 24 37 812 +21
29SEP26 50.00 C 0.31 0.33 0.31 0.23 -0.02 23 22 528 -15
29SEP26 52.50 C 0.10 0.10 0.10 0.05 -0.01 24 8 532 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 40 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 15.45 +0.53 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 14.46 +0.53 39 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 13.46 +0.54 29 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.46 +0.53 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.47 +0.52 31 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.47 +0.44 25 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.48 +0.43 28 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.49 +0.39 27 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 7.51 +0.34 26 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 6.56 +0.29 27 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 5.77 +0.36 31 0 333 0
29OCT26 42.00 C 0.00 0.00 0.00 4.75 +0.14 26 0 179 0
29OCT26 43.00 C 0.00 0.00 0.00 3.93 +0.06 26 0 313 0
29OCT26 44.00 C 0.00 0.00 0.00 3.19 +0.08 27 0 408 0
29OCT26 45.00 C 2.35 2.39 2.35 2.46 -0.07 25 45 459 +19
29OCT26 46.00 C 0.00 0.00 0.00 1.91 -0.12 26 0 585 0
29OCT26 47.00 C 1.47 1.48 1.47 1.46 -0.14 26 75 136 0
29OCT26 48.00 C 1.06 1.11 1.06 1.09 -0.16 26 110 476 +7
29OCT26 49.00 C 0.84 0.85 0.79 0.80 -0.15 26 136 263 +2
29OCT26 50.00 C 0.61 0.62 0.58 0.61 -0.11 27 135 275 +70
29OCT26 52.50 C 0.00 0.00 0.00 0.25 -0.08 27 0 155 0
29OCT26 55.00 C 0.00 0.00 0.00 0.09 -0.06 27 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 13.46 +0.40 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 12.46 +0.38 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.47 +0.38 29 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.47 +0.36 23 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.48 +0.33 25 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.51 +0.41 27 0 0 0
27NOV26 39.00 C 7.48 7.48 7.48 7.54 +0.36 26 45 45 0
27NOV26 40.00 C 6.57 6.57 6.56 6.61 +0.32 26 63 72 +57
27NOV26 41.00 C 0.00 0.00 0.00 5.77 +0.32 28 0 83 0
27NOV26 42.00 C 0.00 0.00 0.00 4.89 +0.23 27 0 360 0
27NOV26 43.00 C 3.82 3.82 3.82 4.12 +0.18 27 30 176 0
27NOV26 44.00 C 0.00 0.00 0.00 3.42 +0.23 26 0 173 0
27NOV26 45.00 C 0.00 0.00 0.00 2.73 +0.03 25 0 180 0
27NOV26 46.00 C 2.16 2.16 2.16 2.23 +0.04 26 15 110 +15
27NOV26 47.00 C 1.80 1.80 1.80 1.79 +0.01 26 15 50 -10
27NOV26 48.00 C 1.33 1.33 1.33 1.43 0.00 26 15 220 +15
27NOV26 49.00 C 0.00 0.00 0.00 1.12 -0.02 26 0 45 0
27NOV26 50.00 C 0.96 0.96 0.96 0.88 0.00 26 15 320 +15
27NOV26 52.50 C 0.00 0.00 0.00 0.48 +0.04 27 0 49 0
27NOV26 55.00 C 0.29 0.29 0.29 0.24 +0.03 27 6 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.05 +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 17.45 +0.51 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.45 +0.51 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.45 +0.49 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.46 +0.49 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.46 +0.40 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.46 +0.38 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.47 +0.38 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.47 +0.36 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.50 +0.30 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.53 +0.39 26 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 7.60 +0.36 26 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 6.70 +0.31 26 0 134 0
30DEC26 41.00 C 0.00 0.00 0.00 5.86 +0.28 26 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 4.93 +0.07 24 0 162 0
30DEC26 43.00 C 0.00 0.00 0.00 4.36 +0.22 26 0 384 0
30DEC26 44.00 C 0.00 0.00 0.00 3.72 +0.19 26 0 215 0
30DEC26 45.00 C 0.00 0.00 0.00 3.09 +0.12 26 0 472 0
30DEC26 46.00 C 2.62 2.62 2.62 2.61 +0.05 26 15 353 +15
30DEC26 47.00 C 2.27 2.27 2.23 2.19 +0.05 26 75 177 +19
30DEC26 48.00 C 1.87 1.96 1.87 1.84 +0.08 26 60 274 +40
30DEC26 49.00 C 1.60 1.62 1.60 1.53 +0.09 26 130 264 -28
30DEC26 50.00 C 0.00 0.00 0.00 1.27 +0.09 26 0 115 0
30DEC26 52.50 C 0.85 0.85 0.85 0.75 +0.06 26 4 85 0
30DEC26 55.00 C 0.00 0.00 0.00 0.43 +0.04 26 0 211 0
30DEC26 57.50 C 0.00 0.00 0.00 0.23 +0.02 26 0 30 0
30DEC26 60.00 C 0.21 0.21 0.21 0.12 +0.01 26 45 168 +29
30DEC26 62.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 15.45 +0.49 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.46 +0.49 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.47 +0.41 27 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 12.46 +0.32 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.47 +0.25 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.50 +0.19 23 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 9.62 +0.29 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.79 +0.38 26 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 7.98 +0.36 26 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 7.20 +0.33 26 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 6.50 +0.35 26 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 5.82 +0.30 26 0 697 0
30MAR27 43.00 C 5.39 5.39 5.39 5.23 +0.31 26 15 45 +15
30MAR27 44.00 C 0.00 0.00 0.00 4.67 +0.16 26 0 170 0
30MAR27 45.00 C 4.15 4.15 4.15 4.15 +0.16 26 15 101 -15
30MAR27 46.00 C 0.00 0.00 0.00 3.64 +0.11 26 0 296 0
30MAR27 47.00 C 0.00 0.00 0.00 3.23 +0.12 26 0 240 0
30MAR27 48.00 C 0.00 0.00 0.00 2.85 +0.12 26 0 1,069 0
30MAR27 49.00 C 0.00 0.00 0.00 2.51 +0.12 26 0 101 0
30MAR27 50.00 C 2.33 2.33 2.33 2.22 +0.14 27 2 273 0
30MAR27 52.50 C 0.00 0.00 0.00 1.59 +0.14 27 0 25 0
30MAR27 55.00 C 1.20 1.20 1.20 1.09 +0.10 27 15 30 +15
30MAR27 57.50 C 0.00 0.00 0.00 0.73 +0.06 27 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.49 +0.06 27 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.32 +0.03 27 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 15.46 +0.44 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.46 +0.39 24 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.55 +0.40 27 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 12.69 +0.30 28 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.84 +0.30 28 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.98 +0.26 28 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.18 +0.25 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.42 +0.25 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.69 +0.36 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.95 +0.29 27 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 7.29 +0.24 27 0 30 0
29JUN27 42.00 C 6.83 6.83 6.83 6.70 +0.30 27 6 45 0
29JUN27 43.00 C 6.18 6.18 6.18 6.10 +0.23 27 6 60 -6
29JUN27 44.00 C 5.73 5.73 5.73 5.58 +0.24 27 7 7 +7
29JUN27 45.00 C 0.00 0.00 0.00 5.05 +0.13 27 0 47 0
29JUN27 46.00 C 4.79 4.79 4.79 4.58 +0.12 27 15 85 0
29JUN27 47.00 C 0.00 0.00 0.00 4.16 +0.11 27 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.77 +0.10 27 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 3.41 +0.10 27 6 30 -6
29JUN27 50.00 C 0.00 0.00 0.00 3.08 +0.09 27 0 232 0
29JUN27 52.50 C 0.00 0.00 0.00 2.39 +0.08 27 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.80 +0.02 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.35 -0.02 27 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 1.00 0.00 27 0 72 0
29JUN27 62.50 C 0.00 0.00 0.00 0.73 -0.02 27 0 106 0
29JUN27 65.00 C 0.00 0.00 0.00 0.53 -0.02 27 0 31 0
29SEP27 37.00 C 0.00 0.00 0.00 10.52 - 25 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 9.80 - 25 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 9.16 - 26 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 8.79 - 28 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 8.19 - 28 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 7.37 - 26 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 6.83 - 27 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 6.34 - 27 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 5.85 - 27 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 5.41 - 27 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 5.00 - 27 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 4.58 - 27 0 0 -
29SEP27 49.00 C 3.97 3.97 3.97 4.24 - 27 4 4 -
29SEP27 50.00 C 0.00 0.00 0.00 3.89 - 27 6 6 -
29SEP27 52.50 C 0.00 0.00 0.00 3.14 - 27 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 2.51 - 27 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 1.99 - 27 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 1.63 - 28 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 1.25 - 27 0 0 -
TOTAL CALL 1,329 25,529 +276
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 337 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 937 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 581 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 708 0
29SEP26 40.00 P 0.08 0.08 0.08 0.02 -0.03 25 30 441 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 -0.06 24 0 483 0
29SEP26 42.00 P 0.17 0.17 0.15 0.09 -0.11 24 5 432 -3
29SEP26 43.00 P 0.00 0.00 0.00 0.19 -0.18 23 0 458 0
29SEP26 44.00 P 0.44 0.44 0.40 0.36 -0.26 23 7 516 -1
29SEP26 45.00 P 0.74 0.74 0.70 0.65 -0.34 24 84 323 +84
29SEP26 46.00 P 1.07 1.13 1.07 1.05 -0.42 24 107 754 +71
29SEP26 47.00 P 0.00 0.00 0.00 1.58 -0.49 24 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 2.18 -0.51 23 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 2.94 -0.54 23 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 3.78 -0.55 23 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.14 -0.55 0 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.85 -0.33 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.30 -0.38 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.80 -0.39 59 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.35 -0.33 69 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.75 -0.43 69 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.28 -0.40 78 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.85 -0.36 89 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 0.01 0.00 26 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.03 0.00 27 0 202 0
29OCT26 37.00 P 0.00 0.00 0.00 0.05 0.00 27 0 235 0
29OCT26 38.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 35 0
29OCT26 39.00 P 0.20 0.20 0.20 0.17 +0.01 27 45 168 +45
29OCT26 40.00 P 0.27 0.27 0.27 0.28 +0.02 27 10 384 +10
29OCT26 41.00 P 0.42 0.42 0.41 0.42 +0.02 26 66 284 +66
29OCT26 42.00 P 0.61 0.61 0.61 0.63 +0.02 26 63 658 +63
29OCT26 43.00 P 0.85 0.88 0.84 0.91 +0.04 26 183 781 -27
29OCT26 44.00 P 1.24 1.26 1.20 1.27 +0.06 26 154 282 +154
29OCT26 45.00 P 1.68 1.73 1.61 1.72 +0.09 26 100 193 -55
29OCT26 46.00 P 2.00 2.17 1.99 2.27 +0.14 26 74 104 +74
29OCT26 47.00 P 2.80 2.80 2.80 2.89 +0.19 27 15 45 +15
29OCT26 48.00 P 3.56 3.56 3.56 3.59 +0.24 27 15 30 +15
29OCT26 49.00 P 0.00 0.00 0.00 4.32 +0.36 27 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 5.12 +0.39 27 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.31 +0.46 26 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.75 +0.27 30 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.19 +0.16 33 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.65 +0.19 35 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.16 +0.23 41 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 19 0
27NOV26 35.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 0.14 -0.05 27 0 130 0
27NOV26 38.00 P 0.00 0.00 0.00 0.22 -0.07 27 0 77 0
27NOV26 39.00 P 0.00 0.00 0.00 0.34 -0.08 27 0 17 0
27NOV26 40.00 P 0.48 0.48 0.48 0.48 -0.12 26 15 282 0
27NOV26 41.00 P 0.67 0.67 0.67 0.68 -0.15 26 30 253 -15
27NOV26 42.00 P 0.00 0.00 0.00 0.93 -0.20 26 0 332 0
27NOV26 43.00 P 0.00 0.00 0.00 1.25 -0.24 26 0 559 0
27NOV26 44.00 P 1.62 1.67 1.62 1.65 -0.26 26 30 381 -15
27NOV26 45.00 P 0.00 0.00 0.00 2.12 -0.27 26 0 257 0
27NOV26 46.00 P 2.61 2.62 2.61 2.65 -0.38 26 60 90 +60
27NOV26 47.00 P 0.00 0.00 0.00 3.27 -0.29 27 0 112 0
27NOV26 48.00 P 3.88 3.92 3.88 3.92 -0.29 27 30 60 +30
27NOV26 49.00 P 0.00 0.00 0.00 4.62 -0.46 26 0 15 0
27NOV26 50.00 P 5.74 5.74 5.74 5.39 -0.47 27 15 15 +15
27NOV26 52.50 P 0.00 0.00 0.00 7.48 -0.51 26 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.83 -0.34 28 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.27 -0.35 31 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.71 -0.36 33 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.16 -0.26 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.11 -0.04 27 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.17 -0.05 26 0 182 0
30DEC26 37.00 P 0.00 0.00 0.00 0.25 -0.08 26 0 25 0
30DEC26 38.00 P 0.00 0.00 0.00 0.37 -0.09 26 0 125 0
30DEC26 39.00 P 0.00 0.00 0.00 0.52 -0.12 26 0 470 0
30DEC26 40.00 P 0.00 0.00 0.00 0.71 -0.13 26 0 615 0
30DEC26 41.00 P 0.00 0.00 0.00 0.93 -0.18 26 0 516 0
30DEC26 42.00 P 1.25 1.25 1.22 1.22 -0.20 26 125 201 -110
30DEC26 43.00 P 1.59 1.60 1.59 1.57 -0.23 26 60 239 +45
30DEC26 44.00 P 2.15 2.15 2.00 1.99 -0.24 26 60 109 +15
30DEC26 45.00 P 2.65 2.65 2.48 2.46 -0.26 26 60 315 +60
30DEC26 46.00 P 3.05 3.05 2.94 3.00 -0.25 26 120 200 +112
30DEC26 47.00 P 0.00 0.00 0.00 3.60 -0.26 26 0 78 0
30DEC26 48.00 P 4.28 4.28 4.28 4.25 -0.40 27 30 200 +15
30DEC26 49.00 P 5.09 5.09 5.09 4.90 -0.36 26 1 16 +1
30DEC26 50.00 P 0.00 0.00 0.00 5.63 -0.49 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 7.65 -0.52 26 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 9.98 -0.27 28 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.28 -0.34 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.71 -0.36 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.16 -0.36 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.62 -0.35 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.11 -0.33 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.60 -0.32 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.12 -0.03 26 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.18 -0.04 27 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.25 -0.06 27 0 168 0
30MAR27 35.00 P 0.00 0.00 0.00 0.35 -0.06 27 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.48 -0.07 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.63 -0.10 27 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 0.81 -0.09 26 0 39 0
30MAR27 39.00 P 0.00 0.00 0.00 1.01 -0.13 26 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 1.24 -0.19 26 0 205 0
30MAR27 41.00 P 0.00 0.00 0.00 1.54 -0.20 26 0 18 0
30MAR27 42.00 P 1.90 1.90 1.90 1.87 -0.24 26 1 661 0
30MAR27 43.00 P 2.24 2.24 2.24 2.27 -0.24 26 1 1,031 +1
30MAR27 44.00 P 0.00 0.00 0.00 2.71 -0.25 26 0 39 0
30MAR27 45.00 P 0.00 0.00 0.00 3.21 -0.25 26 0 6 0
30MAR27 46.00 P 0.00 0.00 0.00 3.75 -0.24 26 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 4.33 -0.24 26 0 60 0
30MAR27 48.00 P 4.94 4.94 4.87 4.96 -0.51 26 30 60 +30
30MAR27 49.00 P 0.00 0.00 0.00 5.58 -0.44 26 0 16 0
30MAR27 50.00 P 6.34 6.34 6.34 6.28 -0.45 26 30 31 +29
30MAR27 52.50 P 0.00 0.00 0.00 8.16 -0.48 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.36 -0.25 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.53 -0.31 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.84 -0.34 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.23 -0.41 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.67 -0.37 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.12 -0.37 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.65 -0.29 34 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.21 -0.08 27 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.28 -0.11 27 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.38 -0.13 27 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.50 -0.14 27 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.65 -0.16 27 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 0.83 -0.17 27 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.01 -0.23 27 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 1.28 -0.17 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.54 -0.22 27 0 0 0
29JUN27 40.00 P 1.84 1.88 1.84 1.78 -0.31 26 32 268 +32
29JUN27 41.00 P 0.00 0.00 0.00 2.19 -0.27 27 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 2.60 -0.27 27 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.01 -0.31 27 0 111 0
29JUN27 44.00 P 3.59 3.59 3.59 3.41 -0.40 27 15 45 +15
29JUN27 45.00 P 0.00 0.00 0.00 3.91 -0.42 27 0 165 0
29JUN27 46.00 P 4.53 4.53 4.42 4.42 -0.47 27 45 136 +45
29JUN27 47.00 P 5.21 5.21 5.21 4.96 -0.51 27 15 143 +15
29JUN27 48.00 P 5.82 5.82 5.82 5.68 -0.29 27 15 15 +15
29JUN27 49.00 P 6.47 6.47 6.47 6.19 -0.44 27 15 15 +15
29JUN27 50.00 P 0.00 0.00 0.00 6.84 -0.43 27 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 8.86 -0.23 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.86 -0.23 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.92 -0.26 29 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.08 -0.42 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.44 -0.26 29 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.78 -0.29 29 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.51 - 28 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 1.78 - 28 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 2.11 - 28 0 0 -
29SEP27 40.00 P 2.51 2.51 2.51 2.45 - 28 15 15 -
29SEP27 41.00 P 3.00 3.00 3.00 2.84 - 28 15 15 -
29SEP27 42.00 P 3.32 3.50 3.32 3.25 - 28 45 45 -
29SEP27 43.00 P 3.77 3.77 3.77 3.69 - 28 15 15 -
29SEP27 44.00 P 4.23 4.49 4.23 4.06 - 28 30 30 -
29SEP27 45.00 P 4.74 4.94 4.74 4.56 - 28 30 30 -
29SEP27 46.00 P 5.28 5.52 5.28 5.06 - 28 30 30 -
29SEP27 47.00 P 5.86 5.86 5.86 5.63 - 28 15 15 -
29SEP27 48.00 P 6.45 6.45 6.45 6.40 - 29 15 15 -
29SEP27 49.00 P 0.00 0.00 0.00 7.05 - 29 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 7.71 - 29 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 9.50 - 29 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 11.44 - 30 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 13.46 - 30 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 15.54 - 30 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 17.69 - 30 0 0 -
TOTAL PUT 2,003 28,846 +921
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$ 9.240
29SEP26 4.80 C 0.00 0.00 0.00 4.45 -0.34 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.35 -0.34 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.25 -0.34 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.00 -0.34 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.75 -0.34 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.50 -0.34 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.25 -0.34 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.01 -0.34 61 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.76 -0.34 55 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.49 -0.33 0 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 2.24 -0.37 0 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 2.00 -0.34 0 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 1.76 -0.34 32 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.53 -0.30 39 0 1,003 0
29SEP26 8.00 C 0.00 0.00 0.00 1.33 -0.29 45 0 1,059 0
29SEP26 8.25 C 0.00 0.00 0.00 1.13 -0.27 46 0 912 0
29SEP26 8.50 C 0.94 0.94 0.94 0.93 -0.26 45 3 1,124 -3
29SEP26 8.75 C 0.00 0.00 0.00 0.76 -0.23 45 0 1,560 0
29SEP26 9.00 C 0.76 0.76 0.60 0.62 -0.21 46 23 3,313 -4
29SEP26 9.25 C 0.45 0.48 0.43 0.49 -0.18 46 306 923 +18
29SEP26 9.50 C 0.36 0.39 0.34 0.38 -0.16 46 477 1,169 +390
29SEP26 9.75 C 0.28 0.28 0.26 0.30 -0.13 47 305 1,378 +100
29SEP26 10.00 C 0.23 0.23 0.23 0.23 -0.11 47 4 2,082 +4
29SEP26 10.50 C 0.14 0.15 0.13 0.13 -0.07 48 632 1,107 -92
29SEP26 11.00 C 0.09 0.10 0.09 0.07 -0.05 48 485 1,687 -97
29SEP26 11.50 C 0.07 0.07 0.07 0.04 -0.02 50 65 603 +15
29SEP26 12.00 C 0.05 0.05 0.05 0.02 -0.01 50 15 444 +15
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 655 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 453 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 786 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 434 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 305 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 136 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 295 0
29OCT26 4.90 C 0.00 0.00 0.00 4.36 -0.34 58 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.26 -0.34 51 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.01 -0.34 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.76 -0.34 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.50 -0.36 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.25 -0.36 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.01 -0.36 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.76 -0.37 0 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.52 -0.35 36 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.29 -0.36 44 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 2.06 -0.36 44 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.83 -0.33 43 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.62 -0.32 44 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.42 -0.31 44 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.27 -0.26 48 0 132 0
29OCT26 8.50 C 0.00 0.00 0.00 1.10 -0.27 48 0 294 0
29OCT26 8.75 C 0.00 0.00 0.00 0.93 -0.22 47 0 397 0
29OCT26 9.00 C 0.00 0.00 0.00 0.78 -0.21 46 0 519 0
29OCT26 9.25 C 0.63 0.68 0.63 0.67 -0.19 47 19 495 +19
29OCT26 9.50 C 0.54 0.54 0.54 0.56 -0.17 47 2 1,237 0
29OCT26 9.75 C 0.45 0.45 0.45 0.48 -0.14 48 200 1,031 +16
29OCT26 10.00 C 0.39 0.39 0.39 0.40 -0.13 48 5 978 0
29OCT26 10.50 C 0.30 0.30 0.28 0.28 -0.10 49 102 571 +56
29OCT26 11.00 C 0.22 0.22 0.20 0.18 -0.08 48 500 382 0
29OCT26 11.50 C 0.16 0.17 0.16 0.12 -0.06 48 105 539 -44
29OCT26 12.00 C 0.00 0.00 0.00 0.08 -0.04 49 0 483 0
29OCT26 12.50 C 0.00 0.00 0.00 0.05 -0.03 49 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 65 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 600 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.25 -0.36 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.01 -0.36 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.79 -0.34 48 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.57 -0.30 51 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.35 -0.33 51 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.13 -0.33 50 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.93 -0.31 50 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.71 -0.33 47 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.52 -0.32 47 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.35 -0.31 47 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 1.20 -0.28 47 0 90 0
27NOV26 8.75 C 1.04 1.04 1.04 1.06 -0.22 48 30 157 +30
27NOV26 9.00 C 0.88 0.88 0.88 0.93 -0.21 48 15 120 +15
27NOV26 9.25 C 0.83 0.83 0.83 0.82 -0.18 48 15 329 0
27NOV26 9.50 C 0.00 0.00 0.00 0.73 -0.17 49 0 198 0
27NOV26 9.75 C 0.60 0.60 0.59 0.64 -0.15 49 400 781 +301
27NOV26 10.00 C 0.00 0.00 0.00 0.56 -0.14 49 0 697 0
27NOV26 10.50 C 0.00 0.00 0.00 0.42 -0.13 49 0 527 0
27NOV26 11.00 C 0.34 0.35 0.34 0.31 -0.11 49 701 329 -100
27NOV26 11.50 C 0.27 0.29 0.27 0.23 -0.09 49 860 636 +26
27NOV26 12.00 C 0.00 0.00 0.00 0.17 -0.07 50 0 68 0
27NOV26 12.50 C 0.20 0.20 0.20 0.12 -0.06 49 29 29 +29
27NOV26 13.00 C 0.00 0.00 0.00 0.09 -0.04 50 0 300 0
27NOV26 13.50 C 0.00 0.00 0.00 0.06 -0.04 49 0 575 0
27NOV26 14.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 4.46 -0.34 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.36 -0.34 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.26 -0.34 43 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 4.01 -0.34 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.76 -0.35 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.50 -0.37 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.26 -0.36 0 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 3.03 -0.35 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.80 -0.35 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.59 -0.34 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.37 -0.34 47 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 2.17 -0.33 47 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.98 -0.32 48 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.80 -0.32 48 0 123 0
30DEC26 8.00 C 1.56 1.56 1.56 1.63 -0.30 48 2 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.47 -0.28 47 0 532 0
30DEC26 8.50 C 0.00 0.00 0.00 1.33 -0.26 48 0 715 0
30DEC26 8.75 C 1.15 1.15 1.15 1.20 -0.21 48 15 813 0
30DEC26 9.00 C 1.04 1.08 1.04 1.07 -0.21 48 101 339 -80
30DEC26 9.25 C 0.00 0.00 0.00 0.96 -0.19 48 0 298 0
30DEC26 9.50 C 0.00 0.00 0.00 0.86 -0.19 48 0 770 0
30DEC26 9.75 C 0.00 0.00 0.00 0.78 -0.16 48 0 245 0
30DEC26 10.00 C 0.69 0.69 0.69 0.70 -0.15 49 1 359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.56 -0.14 49 0 1,241 0
30DEC26 11.00 C 0.00 0.00 0.00 0.44 -0.12 49 0 966 0
30DEC26 11.50 C 0.00 0.00 0.00 0.34 -0.11 49 0 527 0
30DEC26 12.00 C 0.31 0.32 0.31 0.26 -0.09 49 6 50 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 -0.07 48 0 439 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 -0.06 49 0 115 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.05 49 0 315 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 -0.04 48 0 171 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.03 49 0 71 0
30DEC26 15.00 C 0.15 0.15 0.13 0.05 -0.03 48 95 956 +75
30MAR27 4.80 C 0.00 0.00 0.00 4.46 -0.34 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.37 -0.33 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.26 -0.34 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.01 -0.36 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.78 -0.36 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.57 -0.35 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.36 -0.34 49 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 3.15 -0.34 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.96 -0.33 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.76 -0.33 49 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.58 -0.32 49 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.38 -0.34 48 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.23 -0.31 48 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 2.07 -0.30 48 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.92 -0.29 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.78 -0.27 48 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.65 -0.26 48 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.54 -0.24 48 0 344 0
30MAR27 9.00 C 1.39 1.39 1.39 1.42 -0.18 48 4 419 0
30MAR27 9.25 C 0.00 0.00 0.00 1.32 -0.18 48 0 257 0
30MAR27 9.50 C 0.00 0.00 0.00 1.22 -0.17 48 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.13 -0.16 49 0 255 0
30MAR27 10.00 C 0.00 0.00 0.00 1.04 -0.14 48 0 773 0
30MAR27 10.50 C 0.00 0.00 0.00 0.90 -0.14 49 0 207 0
30MAR27 11.00 C 0.00 0.00 0.00 0.77 -0.12 49 0 8 0
30MAR27 11.50 C 0.68 0.68 0.68 0.65 -0.11 49 5 234 -5
30MAR27 12.00 C 0.00 0.00 0.00 0.55 -0.10 49 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 0.46 -0.09 49 0 94 0
30MAR27 13.00 C 0.00 0.00 0.00 0.39 -0.08 49 0 43 0
30MAR27 13.50 C 0.00 0.00 0.00 0.33 -0.06 49 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.27 -0.06 49 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 -0.05 49 0 200 0
29JUN27 4.80 C 0.00 0.00 0.00 4.49 -0.37 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.40 -0.36 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.32 -0.36 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.10 -0.36 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.89 -0.35 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.69 -0.34 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.49 -0.34 49 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.30 -0.33 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.12 -0.32 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.94 -0.32 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.77 -0.31 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.60 -0.31 47 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.44 -0.31 47 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.30 -0.29 47 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 2.16 -0.28 47 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 2.03 -0.27 47 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.91 -0.21 47 0 1 0
29JUN27 8.75 C 1.67 1.67 1.67 1.79 -0.21 47 8 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.67 -0.21 47 0 15 0
29JUN27 9.25 C 1.57 1.57 1.57 1.60 -0.17 48 4 15 -3
29JUN27 9.50 C 0.00 0.00 0.00 1.48 -0.18 47 0 0 0
29JUN27 9.75 C 1.38 1.38 1.38 1.38 -0.19 47 11 0 -11
29JUN27 10.00 C 1.32 1.32 1.32 1.30 -0.18 48 8 9 0
29JUN27 10.50 C 0.00 0.00 0.00 1.17 -0.14 48 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 1.04 -0.13 49 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 0.93 -0.11 49 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.82 -0.12 49 0 37 0
29JUN27 12.50 C 0.73 0.73 0.73 0.72 -0.12 49 5 5 +5
29JUN27 13.00 C 0.00 0.00 0.00 0.63 -0.11 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.56 -0.09 49 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.48 -0.10 49 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.74 - 45 0 0 -
29SEP27 7.50 C 0.00 0.00 0.00 2.60 - 46 0 0 -
29SEP27 7.75 C 0.00 0.00 0.00 2.47 - 46 0 0 -
29SEP27 8.00 C 0.00 0.00 0.00 2.34 - 46 0 0 -
29SEP27 8.25 C 0.00 0.00 0.00 2.22 - 46 0 0 -
29SEP27 8.50 C 0.00 0.00 0.00 2.11 - 46 0 0 -
29SEP27 8.75 C 0.00 0.00 0.00 2.00 - 46 0 0 -
29SEP27 9.00 C 0.00 0.00 0.00 1.89 - 47 0 0 -
29SEP27 9.25 C 0.00 0.00 0.00 1.80 - 47 0 0 -
29SEP27 9.50 C 0.00 0.00 0.00 1.71 - 47 0 0 -
29SEP27 9.75 C 1.56 1.56 1.56 1.61 - 47 4 4 -
29SEP27 10.00 C 0.00 0.00 0.00 1.53 - 47 0 0 -
29SEP27 10.50 C 1.34 1.34 1.34 1.43 - 48 11 11 -
29SEP27 11.00 C 1.22 1.22 1.22 1.29 - 49 8 8 -
29SEP27 11.50 C 0.00 0.00 0.00 1.15 - 48 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 1.05 - 49 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 0.95 - 49 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 0.85 - 49 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 0.76 - 49 0 0 -
TOTAL CALL 5,586 51,743 +675
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 86 0 658 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 824 0
29SEP26 6.25 P 0.02 0.02 0.02 0.01 0.00 67 5 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 885 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 1,005 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,906 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 +0.01 50 0 1,087 0
29SEP26 7.50 P 0.06 0.06 0.06 0.03 +0.01 48 3 1,142 0
29SEP26 7.75 P 0.07 0.07 0.07 0.05 +0.01 47 30 1,169 +30
29SEP26 8.00 P 0.11 0.12 0.09 0.09 +0.03 49 82 1,076 +36
29SEP26 8.25 P 0.11 0.15 0.11 0.13 +0.04 48 531 3,948 +508
29SEP26 8.50 P 0.20 0.23 0.20 0.19 +0.05 47 245 2,256 +78
29SEP26 8.75 P 0.28 0.32 0.27 0.27 +0.07 47 39 1,804 -30
29SEP26 9.00 P 0.40 0.42 0.36 0.37 +0.09 47 90 1,110 -5
29SEP26 9.25 P 0.39 0.55 0.39 0.50 +0.12 48 480 603 -4
29SEP26 9.50 P 0.68 0.68 0.68 0.65 +0.15 49 2 423 +2
29SEP26 9.75 P 0.78 0.78 0.78 0.81 +0.16 49 1 461 +1
29SEP26 10.00 P 0.00 0.00 0.00 0.99 +0.18 50 0 391 0
29SEP26 10.50 P 0.00 0.00 0.00 1.41 +0.23 53 0 91 0
29SEP26 11.00 P 0.00 0.00 0.00 1.86 +0.25 57 0 105 0
29SEP26 11.50 P 0.00 0.00 0.00 2.34 +0.28 63 0 90 0
29SEP26 12.00 P 0.00 0.00 0.00 2.82 +0.31 67 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 3.31 +0.32 72 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 3.80 +0.32 76 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.30 +0.33 83 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.80 +0.33 88 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.31 +0.34 98 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.80 +0.33 100 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.30 +0.33 105 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.80 +0.33 110 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 122 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 104 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 +0.01 51 0 342 0
29OCT26 6.50 P 0.05 0.05 0.05 0.03 +0.01 50 50 542 +50
29OCT26 6.75 P 0.06 0.07 0.06 0.05 +0.01 50 51 206 +50
29OCT26 7.00 P 0.09 0.09 0.08 0.07 +0.02 49 66 407 +66
29OCT26 7.25 P 0.12 0.12 0.12 0.10 +0.02 49 2 722 0
29OCT26 7.50 P 0.15 0.15 0.15 0.14 +0.03 49 6 576 0
29OCT26 7.75 P 0.18 0.22 0.18 0.19 +0.04 48 28 320 0
29OCT26 8.00 P 0.29 0.29 0.26 0.26 +0.05 49 209 891 +209
29OCT26 8.25 P 0.00 0.00 0.00 0.34 +0.07 49 0 518 0
29OCT26 8.50 P 0.42 0.46 0.42 0.43 +0.07 48 483 594 +315
29OCT26 8.75 P 0.00 0.00 0.00 0.53 +0.09 48 0 281 0
29OCT26 9.00 P 0.70 0.70 0.66 0.66 +0.11 49 107 675 -87
29OCT26 9.25 P 0.85 0.85 0.83 0.80 +0.13 49 301 322 -213
29OCT26 9.50 P 0.00 0.00 0.00 0.95 +0.14 49 0 125 0
29OCT26 9.75 P 0.00 0.00 0.00 1.12 +0.16 50 0 233 0
29OCT26 10.00 P 0.00 0.00 0.00 1.30 +0.18 50 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 1.69 +0.20 51 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 2.12 +0.26 53 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 2.57 +0.25 56 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 3.05 +0.28 60 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.53 +0.30 64 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.02 +0.32 68 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.50 +0.32 70 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.98 +0.31 72 0 0 0
27NOV26 6.00 P 0.08 0.08 0.08 0.03 0.00 49 2 20 -2
27NOV26 6.25 P 0.00 0.00 0.00 0.05 +0.01 50 0 39 0
27NOV26 6.50 P 0.00 0.00 0.00 0.07 +0.01 49 0 109 0
27NOV26 6.75 P 0.13 0.13 0.13 0.10 +0.01 49 2 49 +2
27NOV26 7.00 P 0.00 0.00 0.00 0.14 +0.02 50 0 39 0
27NOV26 7.25 P 0.00 0.00 0.00 0.18 +0.02 49 0 135 0
27NOV26 7.50 P 0.00 0.00 0.00 0.24 +0.03 49 0 193 0
27NOV26 7.75 P 0.00 0.00 0.00 0.31 +0.04 49 0 10,359 0
27NOV26 8.00 P 0.40 0.40 0.40 0.39 +0.05 49 78 461 +78
27NOV26 8.25 P 0.47 0.47 0.47 0.48 +0.06 50 100 233 +75
27NOV26 8.50 P 0.59 0.59 0.59 0.58 +0.08 49 1 513 0
27NOV26 8.75 P 0.00 0.00 0.00 0.69 +0.09 49 0 431 0
27NOV26 9.00 P 0.81 0.81 0.81 0.82 +0.10 49 25 622 +25
27NOV26 9.25 P 0.00 0.00 0.00 0.96 +0.12 49 0 175 0
27NOV26 9.50 P 0.00 0.00 0.00 1.11 +0.12 50 0 177 0
27NOV26 9.75 P 0.00 0.00 0.00 1.28 +0.15 50 0 280 0
27NOV26 10.00 P 0.00 0.00 0.00 1.45 +0.15 51 0 55 0
27NOV26 10.50 P 0.00 0.00 0.00 1.84 +0.20 52 0 15 0
27NOV26 11.00 P 0.00 0.00 0.00 2.24 +0.25 53 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.67 +0.27 54 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.13 +0.29 57 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.59 +0.32 59 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.05 +0.31 60 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.52 +0.32 61 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.99 +0.31 61 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 49 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 49 0 343 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 50 0 172 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 48 0 539 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.01 49 0 986 0
30DEC26 6.50 P 0.15 0.15 0.15 0.12 +0.01 49 5 628 +5
30DEC26 6.75 P 0.00 0.00 0.00 0.16 +0.02 49 0 859 0
30DEC26 7.00 P 0.23 0.23 0.23 0.21 +0.03 49 10 464 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 +0.02 48 0 10,363 0
30DEC26 7.50 P 0.00 0.00 0.00 0.34 +0.04 49 0 364 0
30DEC26 7.75 P 0.00 0.00 0.00 0.41 +0.04 49 0 155 0
30DEC26 8.00 P 0.00 0.00 0.00 0.50 +0.06 49 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 0.59 +0.06 48 0 252 0
30DEC26 8.50 P 0.70 0.74 0.70 0.70 +0.08 49 72 698 +72
30DEC26 8.75 P 0.83 0.83 0.83 0.82 +0.10 49 1 116 +1
30DEC26 9.00 P 0.00 0.00 0.00 0.95 +0.11 49 0 1,055 0
30DEC26 9.25 P 0.00 0.00 0.00 1.09 +0.12 49 0 159 0
30DEC26 9.50 P 0.00 0.00 0.00 1.24 +0.13 49 0 132 0
30DEC26 9.75 P 0.00 0.00 0.00 1.40 +0.14 49 0 122 0
30DEC26 10.00 P 0.00 0.00 0.00 1.58 +0.17 50 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 1.94 +0.18 50 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 2.35 +0.21 52 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 2.77 +0.27 53 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 3.20 +0.28 54 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.66 +0.31 56 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.11 +0.32 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.57 +0.31 58 0 0 0
30DEC26 14.00 P 5.09 5.09 5.09 5.05 +0.33 59 60 60 +60
30DEC26 14.50 P 0.00 0.00 0.00 5.52 +0.35 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.99 +0.33 60 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 0.00 46 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 0.00 47 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 48 0 437 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 +0.01 49 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 +0.02 49 0 31 0
30MAR27 6.00 P 0.00 0.00 0.00 0.17 +0.02 49 0 210 0
30MAR27 6.25 P 0.24 0.24 0.24 0.21 +0.02 48 3 220 +3
30MAR27 6.50 P 0.00 0.00 0.00 0.27 +0.04 49 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.33 +0.04 49 0 306 0
30MAR27 7.00 P 0.00 0.00 0.00 0.40 +0.05 49 0 108 0
30MAR27 7.25 P 0.00 0.00 0.00 0.48 +0.06 49 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.56 +0.06 49 0 303 0
30MAR27 7.75 P 0.00 0.00 0.00 0.65 +0.08 49 0 6,007 0
30MAR27 8.00 P 0.00 0.00 0.00 0.74 +0.07 48 0 6,228 0
30MAR27 8.25 P 0.00 0.00 0.00 0.85 +0.08 48 0 309 0
30MAR27 8.50 P 0.00 0.00 0.00 0.96 +0.09 48 0 107 0
30MAR27 8.75 P 0.00 0.00 0.00 1.09 +0.10 48 0 30 0
30MAR27 9.00 P 1.23 1.23 1.23 1.22 +0.11 48 263 565 +263
30MAR27 9.25 P 0.00 0.00 0.00 1.37 +0.13 48 0 250 0
30MAR27 9.50 P 1.54 1.54 1.54 1.52 +0.14 48 15 66 +15
30MAR27 9.75 P 0.00 0.00 0.00 1.67 +0.14 48 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 1.85 +0.16 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.21 +0.18 50 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 2.59 +0.22 50 0 25 0
30MAR27 11.50 P 0.00 0.00 0.00 2.99 +0.24 51 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 3.40 +0.25 52 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.83 +0.27 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.22 +0.23 51 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.71 +0.29 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.12 +0.25 52 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.61 +0.29 54 0 0 0
29JUN27 4.80 P 0.08 0.08 0.08 0.09 +0.01 49 1 1 +1
29JUN27 4.90 P 0.00 0.00 0.00 0.10 +0.01 49 0 63 0
29JUN27 5.00 P 0.10 0.10 0.10 0.12 +0.02 49 2 185 0
29JUN27 5.25 P 0.00 0.00 0.00 0.15 +0.01 49 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.19 +0.02 49 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.23 +0.01 49 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.29 +0.03 49 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.35 +0.03 49 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.42 +0.04 49 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.49 +0.03 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.58 +0.05 49 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.67 +0.05 49 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.76 +0.05 49 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.87 +0.06 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.98 +0.06 49 0 20 0
29JUN27 8.25 P 1.15 1.15 1.15 1.10 +0.07 50 30 77 +30
29JUN27 8.50 P 0.00 0.00 0.00 1.22 +0.07 49 0 4 0
29JUN27 8.75 P 1.33 1.33 1.33 1.35 +0.08 49 5 195 +5
29JUN27 9.00 P 1.50 1.51 1.50 1.49 +0.09 50 20 15 +10
29JUN27 9.25 P 1.67 1.67 1.67 1.63 +0.09 49 185 185 +185
29JUN27 9.50 P 0.00 0.00 0.00 1.79 +0.11 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.94 +0.11 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.11 +0.12 50 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.47 +0.16 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.84 +0.20 51 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.22 +0.22 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.55 +0.19 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.04 +0.23 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.45 +0.25 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.88 +0.25 53 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.32 +0.27 54 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.82 - 49 0 0 -
29SEP27 7.50 P 0.00 0.00 0.00 0.92 - 49 0 0 -
29SEP27 7.75 P 0.00 0.00 0.00 1.04 - 49 0 0 -
29SEP27 8.00 P 0.00 0.00 0.00 1.15 - 49 0 0 -
29SEP27 8.25 P 0.00 0.00 0.00 1.28 - 49 0 0 -
29SEP27 8.50 P 0.00 0.00 0.00 1.41 - 49 0 0 -
29SEP27 8.75 P 0.00 0.00 0.00 1.55 - 50 0 0 -
29SEP27 9.00 P 0.00 0.00 0.00 1.69 - 50 0 0 -
29SEP27 9.25 P 0.00 0.00 0.00 1.84 - 50 0 0 -
29SEP27 9.50 P 0.00 0.00 0.00 1.99 - 50 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 2.15 - 50 0 0 -
29SEP27 10.00 P 0.00 0.00 0.00 2.31 - 50 0 0 -
29SEP27 10.50 P 0.00 0.00 0.00 2.66 - 50 0 0 -
29SEP27 11.00 P 0.00 0.00 0.00 3.01 - 50 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 3.39 - 51 0 0 -
29SEP27 12.00 P 0.00 0.00 0.00 3.78 - 51 0 0 -
29SEP27 12.50 P 0.00 0.00 0.00 4.19 - 52 0 0 -
29SEP27 13.00 P 0.00 0.00 0.00 4.61 - 52 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 5.03 - 53 0 0 -
TOTAL PUT 3,691 84,673 +1,834
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$ 8.355
29SEP26 4.70 C 0.00 0.00 0.00 3.66 +0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.58 +0.05 97 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.48 +0.05 94 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.38 +0.05 90 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.11 +0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.63 +0.04 67 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.37 +0.03 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.12 +0.03 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.87 +0.03 0 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.64 +0.05 45 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 1.39 +0.05 39 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 1.14 +0.05 32 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.88 +0.03 22 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.65 +0.03 22 0 837 0
29SEP26 8.00 C 0.00 0.00 0.00 0.43 +0.01 20 0 726 0
29SEP26 8.25 C 0.00 0.00 0.00 0.27 +0.01 21 0 209 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 +0.01 22 0 399 0
29SEP26 8.75 C 0.09 0.09 0.09 0.08 0.00 22 1 416 +1
29SEP26 9.00 C 0.00 0.00 0.00 0.04 0.00 23 0 122 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 0.00 24 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 3.60 +0.03 74 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.50 +0.03 71 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.40 +0.03 69 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.15 +0.03 62 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.90 +0.03 56 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.65 +0.02 50 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.41 +0.03 49 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.16 +0.03 44 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.91 +0.03 38 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.67 +0.03 36 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.42 +0.04 31 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.18 +0.06 28 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.93 +0.03 23 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.72 +0.03 22 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.54 +0.03 23 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.38 +0.02 22 0 30 0
29OCT26 8.50 C 0.00 0.00 0.00 0.26 +0.02 22 0 11 0
29OCT26 8.75 C 0.18 0.18 0.18 0.18 +0.02 23 58 68 +58
29OCT26 9.00 C 0.12 0.12 0.12 0.11 +0.01 23 30 100 +30
29OCT26 9.25 C 0.08 0.08 0.07 0.07 +0.01 24 30 30 +30
29OCT26 9.50 C 0.05 0.05 0.05 0.04 0.00 23 15 115 +15
29OCT26 9.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 11.00 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 3.40 +0.03 64 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.15 +0.03 58 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.90 +0.03 53 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.65 +0.02 47 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.41 +0.03 46 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.16 +0.03 41 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.91 +0.03 36 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.67 +0.03 34 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.42 +0.03 29 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.18 +0.05 26 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.94 +0.03 23 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.74 +0.03 23 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.57 +0.03 24 0 11 0
27NOV26 8.25 C 0.00 0.00 0.00 0.42 +0.02 24 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.30 +0.02 24 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.60 +0.03 63 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.50 +0.03 61 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.40 +0.03 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.15 +0.03 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.90 +0.03 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.65 +0.02 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.41 +0.03 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.16 +0.03 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.91 +0.03 33 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.67 +0.03 31 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.42 +0.03 27 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.19 +0.06 25 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.95 +0.04 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.75 +0.04 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.60 +0.06 23 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.43 +0.02 22 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.33 +0.05 23 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 +0.03 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 +0.02 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.60 +0.03 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.50 +0.03 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.40 +0.03 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.15 +0.03 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.90 +0.03 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.66 +0.03 38 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.41 +0.03 34 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.16 +0.03 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.92 +0.03 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.68 +0.03 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.45 +0.03 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.23 +0.02 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.01 +0.02 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.84 +0.02 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.71 +0.02 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.58 +0.02 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.46 +0.01 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.37 +0.01 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.29 +0.01 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.18 +0.01 22 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 0.00 22 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.60 +0.03 44 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.50 +0.03 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.40 +0.03 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.15 +0.03 37 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.90 +0.03 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.66 +0.03 32 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.41 +0.03 29 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.17 +0.03 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.94 +0.03 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.71 +0.02 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.51 +0.04 24 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.32 +0.03 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.12 +0.02 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.97 +0.02 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.83 +0.02 22 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.70 +0.02 22 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.59 +0.01 22 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.50 +0.01 22 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.42 +0.01 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.30 +0.01 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.20 0.00 23 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.41 - 24 0 0 -
29SEP27 6.25 C 0.00 0.00 0.00 2.17 - 23 0 0 -
29SEP27 6.50 C 0.00 0.00 0.00 1.95 - 22 0 0 -
29SEP27 6.75 C 0.00 0.00 0.00 1.74 - 22 0 0 -
29SEP27 7.00 C 0.00 0.00 0.00 1.54 - 21 0 0 -
29SEP27 7.25 C 0.00 0.00 0.00 1.36 - 21 0 0 -
29SEP27 7.50 C 0.00 0.00 0.00 1.23 - 22 0 0 -
29SEP27 7.75 C 0.00 0.00 0.00 1.07 - 22 0 0 -
29SEP27 8.00 C 0.00 0.00 0.00 0.94 - 22 0 0 -
29SEP27 8.25 C 0.00 0.00 0.00 0.80 - 22 0 0 -
29SEP27 8.50 C 0.00 0.00 0.00 0.69 - 22 0 0 -
29SEP27 8.75 C 0.00 0.00 0.00 0.61 - 22 0 0 -
29SEP27 9.00 C 0.00 0.00 0.00 0.53 - 22 0 0 -
29SEP27 9.25 C 0.00 0.00 0.00 0.46 - 23 0 0 -
29SEP27 9.50 C 0.00 0.00 0.00 0.39 - 22 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 0.33 - 22 0 0 -
29SEP27 10.00 C 0.00 0.00 0.00 0.28 - 22 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 0.20 - 22 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 0.14 - 22 0 0 -
TOTAL CALL 134 9,064 +134
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.01 23 1 721 +1
29SEP26 7.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 1,115 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 -0.01 23 1 402 0
29SEP26 8.25 P 0.15 0.15 0.15 0.15 -0.03 22 1 71 +1
29SEP26 8.50 P 0.27 0.27 0.26 0.28 -0.04 22 80 80 +80
29SEP26 8.75 P 0.00 0.00 0.00 0.46 -0.03 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.67 -0.03 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.90 -0.04 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.15 -0.05 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.40 -0.04 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.65 -0.04 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.15 -0.04 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.65 -0.04 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.15 -0.04 58 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.02 0.00 23 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.08 -0.01 23 0 11 0
29OCT26 8.00 P 0.00 0.00 0.00 0.15 0.00 23 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.24 -0.02 22 0 111 0
29OCT26 8.50 P 0.00 0.00 0.00 0.37 -0.01 23 0 29 0
29OCT26 8.75 P 0.00 0.00 0.00 0.53 -0.02 23 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.72 -0.03 23 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.93 -0.03 23 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.16 -0.04 23 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.40 -0.04 24 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.65 -0.04 27 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.15 -0.04 33 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.65 -0.04 39 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 180 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.04 0.00 24 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.28 -0.02 22 0 78 0
27NOV26 8.25 P 0.00 0.00 0.00 0.41 -0.01 22 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.55 -0.03 22 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.77 +0.01 25 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.94 -0.03 23 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.15 -0.04 23 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.37 -0.04 22 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.60 -0.04 21 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.84 -0.03 21 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.32 -0.03 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.82 -0.02 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 24 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 0.00 22 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.15 0.00 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.22 -0.01 22 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 -0.03 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.59 -0.02 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.77 -0.02 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.97 -0.01 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.17 -0.03 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.39 -0.03 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.61 -0.03 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.85 -0.03 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.33 -0.03 15 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.82 -0.03 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.31 -0.04 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 0.00 22 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.23 -0.02 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.32 -0.02 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.43 -0.01 22 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.55 -0.02 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.69 -0.02 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.85 -0.03 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.05 -0.03 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.23 -0.03 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.44 -0.03 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.65 -0.03 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.88 -0.03 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.34 -0.04 19 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.31 -0.04 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.50 P 0.06 0.06 0.06 0.01 0.00 22 5 0 -5
29JUN27 5.75 P 0.08 0.08 0.08 0.02 -0.01 22 10 10 -10
29JUN27 6.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.10 0.00 23 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.19 -0.01 23 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.26 -0.02 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.34 -0.02 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.44 -0.02 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.55 -0.02 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.67 -0.03 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.82 -0.03 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.98 -0.04 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.14 -0.05 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.34 -0.04 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.54 -0.03 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.75 -0.03 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.96 -0.03 24 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.39 -0.03 23 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.84 -0.04 21 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.06 - 22 0 0 -
29SEP27 6.25 P 0.00 0.00 0.00 0.09 - 22 0 0 -
29SEP27 6.50 P 0.00 0.00 0.00 0.13 - 23 0 0 -
29SEP27 6.75 P 0.00 0.00 0.00 0.18 - 23 0 0 -
29SEP27 7.00 P 0.00 0.00 0.00 0.24 - 23 0 0 -
29SEP27 7.25 P 0.00 0.00 0.00 0.31 - 22 0 0 -
29SEP27 7.50 P 0.00 0.00 0.00 0.40 - 23 0 0 -
29SEP27 7.75 P 0.00 0.00 0.00 0.50 - 23 0 0 -
29SEP27 8.00 P 0.00 0.00 0.00 0.62 - 23 0 0 -
29SEP27 8.25 P 0.00 0.00 0.00 0.75 - 23 0 0 -
29SEP27 8.50 P 0.00 0.00 0.00 0.89 - 23 0 0 -
29SEP27 8.75 P 0.00 0.00 0.00 1.02 - 22 0 0 -
29SEP27 9.00 P 0.00 0.00 0.00 1.22 - 23 0 0 -
29SEP27 9.25 P 0.00 0.00 0.00 1.40 - 23 0 0 -
29SEP27 9.50 P 0.00 0.00 0.00 1.60 - 24 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 1.80 - 24 0 0 -
29SEP27 10.00 P 0.00 0.00 0.00 2.02 - 25 0 0 -
29SEP27 10.50 P 0.00 0.00 0.00 2.45 - 25 0 0 -
29SEP27 11.00 P 0.00 0.00 0.00 2.89 - 25 0 0 -
TOTAL PUT 98 8,862 +67
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$ 4.900
29SEP26 3.40 C 0.00 0.00 0.00 1.52 +0.03 135 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.42 +0.03 127 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.32 +0.03 119 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.22 +0.03 111 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.12 +0.03 103 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.02 +0.03 96 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.92 +0.03 88 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.81 +0.02 76 0 2,700 0
29SEP26 4.20 C 0.00 0.00 0.00 0.72 +0.03 73 0 260 0
29SEP26 4.30 C 0.00 0.00 0.00 0.62 +0.05 66 0 32 0
29SEP26 4.40 C 0.00 0.00 0.00 0.52 +0.03 59 0 90 -1
29SEP26 4.50 C 0.00 0.00 0.00 0.40 +0.02 0 0 116 0
29SEP26 4.60 C 0.00 0.00 0.00 0.31 +0.03 39 0 1,791 0
29SEP26 4.70 C 0.00 0.00 0.00 0.20 +0.01 0 0 1,085 0
29SEP26 4.80 C 0.11 0.12 0.11 0.11 0.00 21 29 350 +29
29SEP26 4.90 C 0.06 0.07 0.06 0.07 +0.01 25 11 1,377 -1
29SEP26 5.00 C 0.03 0.04 0.03 0.04 0.00 24 340 2,774 +290
29SEP26 5.25 C 0.01 0.02 0.01 0.01 0.00 24 44 3,733 +9
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 3,042 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 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 89 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.52 +0.03 97 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.42 +0.03 91 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.32 +0.03 86 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.22 +0.03 80 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.12 +0.03 74 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.02 +0.03 69 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.92 +0.03 63 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.82 +0.03 58 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.72 +0.03 53 0 30 -60
29OCT26 4.30 C 0.00 0.00 0.00 0.62 +0.03 47 0 60 0
29OCT26 4.40 C 0.00 0.00 0.00 0.52 +0.03 42 0 30 -80
29OCT26 4.50 C 0.00 0.00 0.00 0.41 +0.03 34 0 91 0
29OCT26 4.60 C 0.00 0.00 0.00 0.31 +0.03 29 0 142 0
29OCT26 4.70 C 0.00 0.00 0.00 0.22 +0.01 25 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.16 0.00 25 0 3 0
29OCT26 4.90 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29OCT26 5.00 C 0.08 0.09 0.08 0.09 0.00 25 27 291 +5
29OCT26 5.25 C 0.04 0.05 0.04 0.04 0.00 25 42 202 +42
29OCT26 5.50 C 0.03 0.03 0.03 0.02 0.00 26 10 759 +10
29OCT26 5.75 C 0.02 0.02 0.02 0.01 0.00 28 5 643 +5
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 37 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.32 +0.03 71 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.22 +0.03 66 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 1.12 +0.03 61 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.02 +0.03 57 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.92 +0.03 52 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.82 +0.03 48 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.72 +0.03 43 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.62 +0.03 39 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.52 +0.03 35 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.41 +0.02 28 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.32 +0.01 25 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 0.19 0.00 23 0 4 0
27NOV26 4.90 C 0.00 0.00 0.00 0.15 0.00 23 0 156 0
27NOV26 5.00 C 0.13 0.13 0.13 0.12 0.00 23 5 147 +5
27NOV26 5.25 C 0.00 0.00 0.00 0.06 -0.01 23 0 258 0
27NOV26 5.50 C 0.00 0.00 0.00 0.03 0.00 24 0 60 0
27NOV26 5.75 C 0.00 0.00 0.00 0.02 0.00 26 0 550 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 400 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.52 +0.03 68 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.42 +0.03 64 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.32 +0.03 60 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.22 +0.03 56 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.12 +0.03 52 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.02 +0.03 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.92 +0.03 44 0 1 -8
30DEC26 4.10 C 0.00 0.00 0.00 0.82 +0.03 40 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.72 +0.03 37 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.62 +0.03 33 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.52 +0.03 29 0 131 0
30DEC26 4.50 C 0.00 0.00 0.00 0.41 +0.01 23 0 1,129 0
30DEC26 4.60 C 0.00 0.00 0.00 0.35 +0.02 24 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.30 +0.01 25 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.25 0.00 24 0 1,470 0
30DEC26 4.90 C 0.00 0.00 0.00 0.21 0.00 25 0 931 0
30DEC26 5.00 C 0.17 0.17 0.17 0.17 0.00 24 2 10,149 0
30DEC26 5.25 C 0.11 0.11 0.11 0.10 0.00 24 89 1,374 +35
30DEC26 5.50 C 0.08 0.08 0.08 0.06 0.00 25 344 840 +314
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 0 658 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.52 +0.03 50 0 0 0
30MAR27 3.50 C 1.41 1.41 1.41 1.42 +0.03 47 3 4 0
30MAR27 3.60 C 0.00 0.00 0.00 1.32 +0.03 44 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 1.22 +0.03 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.12 +0.03 38 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 1.02 +0.03 35 0 0 -1
30MAR27 4.00 C 0.00 0.00 0.00 0.92 +0.03 32 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.82 +0.03 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.72 +0.02 26 0 76 0
30MAR27 4.30 C 0.00 0.00 0.00 0.64 +0.02 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.57 +0.01 25 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.50 +0.01 24 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.45 +0.01 24 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 0.39 0.00 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.35 0.00 24 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.31 0.00 25 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.27 0.00 24 0 581 0
30MAR27 5.25 C 0.19 0.20 0.19 0.18 -0.01 24 10 169 0
30MAR27 5.50 C 0.14 0.14 0.14 0.13 0.00 24 105 1,088 +105
30MAR27 5.75 C 0.11 0.11 0.11 0.09 0.00 25 2 496 0
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 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.52 +0.03 40 0 0 -2
29JUN27 3.50 C 0.00 0.00 0.00 1.42 +0.03 37 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.32 +0.03 34 0 2 -2
29JUN27 3.70 C 0.00 0.00 0.00 1.22 +0.03 32 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.12 +0.03 30 0 11 -5
29JUN27 3.90 C 0.00 0.00 0.00 1.02 +0.03 27 0 43 0
29JUN27 4.00 C 0.00 0.00 0.00 0.93 +0.02 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.85 +0.02 25 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.78 +0.02 25 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.71 +0.02 25 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.65 +0.02 25 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.59 +0.01 25 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.53 +0.01 24 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.48 0.00 24 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.43 0.00 24 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.39 0.00 24 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.35 -0.01 24 0 13 0
29JUN27 5.25 C 0.26 0.26 0.26 0.26 -0.02 24 30 295 -30
29JUN27 5.50 C 0.00 0.00 0.00 0.19 -0.03 24 0 46 0
29JUN27 5.75 C 0.18 0.18 0.18 0.14 -0.02 24 10 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.07 -0.02 24 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 230 0
29JUN27 7.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 200 0
29JUN27 7.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 134 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 172 0
29SEP27 4.00 C 0.00 0.00 0.00 0.97 - 24 0 0 -
29SEP27 4.10 C 0.00 0.00 0.00 0.90 - 24 0 0 -
29SEP27 4.20 C 0.00 0.00 0.00 0.84 - 24 0 0 -
29SEP27 4.30 C 0.71 0.71 0.71 0.78 - 24 60 60 -
29SEP27 4.40 C 0.00 0.00 0.00 0.72 - 24 0 0 -
29SEP27 4.50 C 0.00 0.00 0.00 0.67 - 25 0 0 -
29SEP27 4.60 C 0.00 0.00 0.00 0.62 - 25 0 0 -
29SEP27 4.70 C 0.50 0.50 0.50 0.57 - 25 60 60 -
29SEP27 4.80 C 0.00 0.00 0.00 0.53 - 25 0 0 -
29SEP27 4.90 C 0.00 0.00 0.00 0.48 - 25 0 0 -
29SEP27 5.00 C 0.00 0.00 0.00 0.44 - 25 0 0 -
29SEP27 5.25 C 0.00 0.00 0.00 0.36 - 26 0 0 -
29SEP27 5.50 C 0.00 0.00 0.00 0.28 - 25 0 0 -
29SEP27 5.75 C 0.00 0.00 0.00 0.23 - 26 0 0 -
29SEP27 6.00 C 0.00 0.00 0.00 0.19 - 26 0 0 -
29SEP27 6.25 C 0.00 0.00 0.00 0.15 - 27 0 0 -
29SEP27 6.50 C 0.00 0.00 0.00 0.12 - 27 0 0 -
29SEP27 6.75 C 0.00 0.00 0.00 0.09 - 26 0 0 -
29SEP27 7.00 C 0.00 0.00 0.00 0.07 - 26 0 0 -
TOTAL CALL 1,228 55,299 +659
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 2,943 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 1,212 0
29SEP26 4.30 P 0.02 0.02 0.01 0.01 -0.01 23 7 1,520 -7
29SEP26 4.40 P 0.03 0.03 0.03 0.02 -0.01 22 2 2,045 -2
29SEP26 4.50 P 0.04 0.04 0.04 0.04 -0.01 22 2 528 -2
29SEP26 4.60 P 0.06 0.06 0.06 0.07 -0.01 23 110 409 +50
29SEP26 4.70 P 0.11 0.11 0.10 0.11 -0.02 22 190 4,285 -2
29SEP26 4.80 P 0.14 0.14 0.14 0.17 -0.01 23 2 714 +2
29SEP26 4.90 P 0.23 0.23 0.22 0.23 -0.02 21 305 249 -305
29SEP26 5.00 P 0.30 0.30 0.29 0.31 -0.02 21 60 2,503 +30
29SEP26 5.25 P 0.56 0.56 0.52 0.53 -0.03 0 407 1,207 -329
29SEP26 5.50 P 0.76 0.76 0.76 0.77 -0.05 0 6 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.01 -0.03 0 0 219 0
29SEP26 6.00 P 0.00 0.00 0.00 1.26 -0.03 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.51 -0.03 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 1.76 -0.03 0 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.26 -0.03 0 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.01 -0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.26 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.51 -0.03 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 250 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 -0.01 22 0 796 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 -0.01 23 0 153 0
29OCT26 4.30 P 0.02 0.02 0.02 0.04 0.00 24 3 274 +3
29OCT26 4.40 P 0.00 0.00 0.00 0.05 -0.01 22 0 674 0
29OCT26 4.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 145 0
29OCT26 4.60 P 0.11 0.11 0.11 0.12 -0.02 23 75 214 +67
29OCT26 4.70 P 0.00 0.00 0.00 0.16 -0.02 23 0 122 0
29OCT26 4.80 P 0.00 0.00 0.00 0.22 -0.02 23 0 392 0
29OCT26 4.90 P 0.00 0.00 0.00 0.28 -0.02 23 0 120 0
29OCT26 5.00 P 0.00 0.00 0.00 0.34 -0.03 21 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.55 -0.02 21 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.04 0.00 23 0 50 0
27NOV26 4.30 P 0.00 0.00 0.00 0.05 -0.02 22 0 1,236 0
27NOV26 4.40 P 0.00 0.00 0.00 0.08 -0.01 23 0 589 0
27NOV26 4.50 P 0.11 0.11 0.10 0.11 -0.02 23 10 68 -1
27NOV26 4.60 P 0.00 0.00 0.00 0.14 -0.03 22 0 6 0
27NOV26 4.70 P 0.00 0.00 0.00 0.19 -0.02 22 0 313 0
27NOV26 4.80 P 0.00 0.00 0.00 0.24 -0.03 22 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.30 -0.03 22 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.38 -0.02 23 0 4 0
27NOV26 5.25 P 0.00 0.00 0.00 0.57 -0.02 22 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.79 -0.03 19 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 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 0.04 -0.01 23 0 973 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 -0.01 23 0 316 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 -0.02 23 0 557 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 -0.02 23 0 1,182 0
30DEC26 4.50 P 0.13 0.13 0.13 0.14 -0.03 23 2 7,998 0
30DEC26 4.60 P 0.17 0.17 0.17 0.18 -0.03 23 2 263 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 -0.02 23 0 161 0
30DEC26 4.80 P 0.29 0.29 0.29 0.28 -0.03 23 10 426 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 -0.03 23 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.40 -0.03 22 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.60 -0.02 24 0 1,558 0
30DEC26 5.50 P 0.00 0.00 0.00 0.80 -0.06 21 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.03 -0.02 0 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.26 -0.04 0 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.76 -0.03 0 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.01 -0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.26 -0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.51 -0.03 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 24 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 0.00 24 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 -0.01 23 0 27 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 231 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 -0.01 24 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 -0.02 23 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 -0.02 23 0 1,565 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 -0.02 23 0 32 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 -0.02 23 0 152 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 -0.02 23 0 145 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 -0.02 23 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 -0.02 23 0 435 0
30MAR27 4.90 P 0.00 0.00 0.00 0.40 -0.03 23 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.46 -0.03 22 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.64 -0.03 23 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 0.87 -0.02 26 0 33 0
30MAR27 5.75 P 0.00 0.00 0.00 1.10 -0.01 28 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.01 -0.03 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.26 -0.03 0 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.04 -0.01 24 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.05 -0.02 24 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.07 -0.01 24 0 10 0
29JUN27 3.90 P 0.00 0.00 0.00 0.08 -0.03 23 0 35 0
29JUN27 4.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 293 0
29JUN27 4.10 P 0.00 0.00 0.00 0.13 -0.03 24 0 13 0
29JUN27 4.20 P 0.00 0.00 0.00 0.16 -0.03 24 0 42 0
29JUN27 4.30 P 0.00 0.00 0.00 0.19 -0.03 24 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.23 -0.03 24 0 597 0
29JUN27 4.50 P 0.00 0.00 0.00 0.27 -0.03 24 0 188 0
29JUN27 4.60 P 0.00 0.00 0.00 0.31 -0.04 24 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.37 -0.03 24 0 324 0
29JUN27 4.80 P 0.00 0.00 0.00 0.42 -0.04 24 0 19 0
29JUN27 4.90 P 0.00 0.00 0.00 0.48 -0.04 24 0 36 0
29JUN27 5.00 P 0.00 0.00 0.00 0.52 -0.06 23 0 177 0
29JUN27 5.25 P 0.00 0.00 0.00 0.72 -0.03 25 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 0.91 -0.04 26 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.12 -0.04 27 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.33 -0.03 26 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.55 -0.04 25 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
29SEP27 4.00 P 0.18 0.18 0.17 0.17 - 26 2 2 -
29SEP27 4.10 P 0.00 0.00 0.00 0.20 - 26 0 0 -
29SEP27 4.20 P 0.00 0.00 0.00 0.24 - 27 0 0 -
29SEP27 4.30 P 0.25 0.26 0.25 0.28 - 27 120 120 -
29SEP27 4.40 P 0.29 0.30 0.29 0.32 - 27 60 60 -
29SEP27 4.50 P 0.00 0.00 0.00 0.36 - 26 0 0 -
29SEP27 4.60 P 0.40 0.40 0.40 0.41 - 27 30 30 -
29SEP27 4.70 P 0.00 0.00 0.00 0.46 - 27 0 0 -
29SEP27 4.80 P 0.00 0.00 0.00 0.51 - 26 0 0 -
29SEP27 4.90 P 0.56 0.56 0.56 0.57 - 27 30 30 -
29SEP27 5.00 P 0.00 0.00 0.00 0.63 - 27 0 0 -
29SEP27 5.25 P 0.00 0.00 0.00 0.80 - 27 0 0 -
29SEP27 5.50 P 0.00 0.00 0.00 0.98 - 28 0 0 -
29SEP27 5.75 P 0.00 0.00 0.00 1.18 - 28 0 0 -
29SEP27 6.00 P 0.00 0.00 0.00 1.39 - 29 0 0 -
29SEP27 6.25 P 0.00 0.00 0.00 1.62 - 30 0 0 -
29SEP27 6.50 P 0.00 0.00 0.00 1.86 - 32 0 0 -
29SEP27 6.75 P 0.00 0.00 0.00 2.10 - 33 0 0 -
29SEP27 7.00 P 0.00 0.00 0.00 2.34 - 35 0 0 -
TOTAL PUT 1,435 49,551 -496
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$ 27.360
29SEP26 17.50 C 0.00 0.00 0.00 9.90 -0.21 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.40 -0.21 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.90 -0.21 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.40 -0.21 0 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 7.91 -0.21 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.41 -0.21 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.41 -0.28 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.42 -0.25 34 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.46 -0.22 36 0 442 0
29SEP26 24.00 C 0.00 0.00 0.00 3.53 -0.07 35 0 399 0
29SEP26 25.00 C 0.00 0.00 0.00 2.68 -0.07 36 0 541 0
29SEP26 26.00 C 0.00 0.00 0.00 1.87 -0.13 33 0 474 0
29SEP26 27.00 C 0.00 0.00 0.00 1.28 -0.14 34 0 1,371 0
29SEP26 28.00 C 0.60 0.71 0.60 0.88 +0.01 36 10 751 +5
29SEP26 29.00 C 0.38 0.46 0.38 0.50 -0.04 35 116 512 +103
29SEP26 30.00 C 0.24 0.26 0.24 0.31 -0.02 36 25 267 +5
29SEP26 31.00 C 0.17 0.18 0.17 0.17 -0.01 36 87 233 +84
29SEP26 32.00 C 0.13 0.13 0.13 0.09 -0.01 36 20 377 -20
29SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 366 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 489 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 295 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 56 0
29OCT26 18.50 C 0.00 0.00 0.00 8.95 -0.26 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.46 -0.20 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.96 -0.21 35 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.47 -0.21 35 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.51 -0.20 37 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.42 -0.32 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.54 -0.30 28 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 3.84 -0.13 36 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 3.09 -0.08 36 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 2.35 -0.10 35 0 323 0
29OCT26 27.00 C 1.45 1.60 1.40 1.80 -0.07 35 49 402 +30
29OCT26 28.00 C 1.16 1.21 1.16 1.35 -0.10 35 30 626 -30
29OCT26 29.00 C 0.00 0.00 0.00 0.99 -0.09 36 0 519 0
29OCT26 30.00 C 0.00 0.00 0.00 0.70 -0.09 36 0 270 0
29OCT26 31.00 C 0.00 0.00 0.00 0.52 -0.04 37 0 382 0
29OCT26 32.00 C 0.32 0.32 0.32 0.36 -0.03 37 9 54 +9
29OCT26 33.00 C 0.00 0.00 0.00 0.24 -0.02 37 0 48 0
29OCT26 34.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 16 0
29OCT26 35.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.03 0.00 37 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 9.02 -0.19 39 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.53 -0.13 37 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.06 -0.16 39 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.47 -0.26 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.66 -0.12 38 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.61 -0.27 29 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 4.80 -0.17 33 0 30 0
27NOV26 24.00 C 0.00 0.00 0.00 4.18 -0.05 38 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 3.39 -0.11 36 0 75 0
27NOV26 26.00 C 2.31 2.31 2.31 2.78 -0.01 36 15 90 +15
27NOV26 27.00 C 0.00 0.00 0.00 2.26 +0.01 37 0 30 0
27NOV26 28.00 C 1.42 1.42 1.42 1.81 +0.01 37 7 83 0
27NOV26 29.00 C 0.00 0.00 0.00 1.43 -0.07 37 0 68 0
27NOV26 30.00 C 0.93 0.93 0.86 1.12 +0.02 37 33 65 +30
27NOV26 31.00 C 0.76 0.76 0.69 0.87 +0.02 38 6 33 0
27NOV26 32.00 C 0.62 0.62 0.62 0.68 0.00 38 1 46 +1
27NOV26 33.00 C 0.00 0.00 0.00 0.51 0.00 38 0 75 0
27NOV26 34.00 C 0.00 0.00 0.00 0.40 +0.02 39 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.30 +0.02 39 0 8 0
27NOV26 36.00 C 0.00 0.00 0.00 0.22 +0.02 38 0 39 0
27NOV26 37.00 C 0.20 0.20 0.20 0.16 +0.01 38 20 20 +20
30DEC26 17.50 C 0.00 0.00 0.00 10.05 -0.14 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.56 -0.15 36 0 0 0
30DEC26 18.50 C 8.53 8.53 8.53 9.02 -0.20 0 15 15 +15
30DEC26 19.00 C 0.00 0.00 0.00 8.61 -0.12 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.06 -0.27 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.48 -0.37 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.66 -0.28 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.74 -0.35 30 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 4.96 -0.31 32 0 17 0
30DEC26 24.00 C 3.87 3.87 3.84 4.37 +0.04 36 45 62 0
30DEC26 25.00 C 3.13 3.13 3.10 3.58 -0.09 34 30 165 +15
30DEC26 26.00 C 0.00 0.00 0.00 2.99 -0.09 35 0 153 0
30DEC26 27.00 C 0.00 0.00 0.00 2.48 -0.07 35 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 2.02 -0.08 35 0 350 0
30DEC26 29.00 C 1.43 1.43 1.43 1.64 -0.09 35 1 138 0
30DEC26 30.00 C 0.00 0.00 0.00 1.33 -0.06 36 0 104 0
30DEC26 31.00 C 0.00 0.00 0.00 1.10 -0.08 37 0 131 0
30DEC26 32.00 C 0.00 0.00 0.00 0.88 -0.05 37 0 45 0
30DEC26 33.00 C 0.00 0.00 0.00 0.69 -0.04 37 0 44 0
30DEC26 34.00 C 0.00 0.00 0.00 0.54 -0.04 37 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.42 -0.03 37 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.32 -0.03 37 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.24 -0.03 36 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.18 -0.02 36 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 69 0
30MAR27 17.50 C 0.00 0.00 0.00 10.05 -0.26 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.56 -0.29 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.05 -0.33 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.61 -0.32 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.10 -0.38 28 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.62 -0.48 28 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.82 -0.46 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.08 -0.43 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.39 -0.39 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.78 -0.15 36 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.19 -0.14 36 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 3.66 -0.18 36 0 419 0
30MAR27 27.00 C 0.00 0.00 0.00 3.17 -0.20 37 0 670 0
30MAR27 28.00 C 0.00 0.00 0.00 2.76 -0.19 37 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 2.42 -0.16 37 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 2.15 -0.10 38 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 1.87 -0.07 38 0 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 1.59 -0.07 38 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 1.37 -0.06 38 0 85 0
30MAR27 34.00 C 0.00 0.00 0.00 1.16 -0.05 38 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.99 -0.05 38 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 0.83 -0.05 38 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.71 -0.05 38 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.60 -0.04 38 0 41 0
29JUN27 18.00 C 0.00 0.00 0.00 9.61 -0.51 31 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 9.18 -0.53 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.79 -0.32 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.35 -0.54 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.96 -0.55 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.28 -0.47 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.59 -0.42 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.97 -0.38 37 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 5.43 -0.11 37 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 4.85 -0.16 37 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 4.44 -0.04 38 0 182 0
29JUN27 27.00 C 3.78 3.78 3.70 4.05 -0.09 39 90 293 +90
29JUN27 28.00 C 3.42 3.42 3.42 3.63 -0.09 39 10 202 0
29JUN27 29.00 C 0.00 0.00 0.00 3.19 -0.15 38 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 2.83 -0.18 38 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 2.55 -0.14 39 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 2.29 -0.12 39 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 2.11 -0.03 40 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 1.85 -0.06 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.67 +0.01 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.45 -0.04 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.32 -0.01 39 0 2 0
29JUN27 38.00 C 1.33 1.33 1.33 1.16 -0.02 39 1 66 -1
29SEP27 19.00 C 0.00 0.00 0.00 9.14 - 36 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 8.70 - 35 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 8.34 - 35 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 7.65 - 35 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 7.04 - 36 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 6.44 - 36 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 5.91 - 37 0 0 -
29SEP27 25.00 C 5.13 5.13 5.13 5.39 - 37 15 15 -
29SEP27 26.00 C 0.00 0.00 0.00 4.93 - 37 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 4.48 - 37 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 4.09 - 37 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 3.71 - 38 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 3.38 - 38 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 3.07 - 38 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 2.84 - 38 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 2.61 - 39 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 2.40 - 39 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 2.20 - 39 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 1.94 - 39 0 0 -
TOTAL CALL 635 17,512 +371
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 175 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 168 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 0.00 38 0 522 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 0.00 37 0 193 0
29SEP26 24.00 P 0.19 0.19 0.19 0.12 +0.01 36 20 1,754 +20
29SEP26 25.00 P 0.34 0.37 0.33 0.27 +0.01 36 59 818 +39
29SEP26 26.00 P 0.68 0.70 0.56 0.53 +0.03 36 371 939 +302
29SEP26 27.00 P 1.12 1.21 1.05 0.93 +0.09 36 7 505 +4
29SEP26 28.00 P 0.00 0.00 0.00 1.41 -0.02 35 0 931 0
29SEP26 29.00 P 2.51 2.51 2.51 2.16 +0.11 38 54 378 0
29SEP26 30.00 P 0.00 0.00 0.00 2.88 +0.06 35 0 385 0
29SEP26 31.00 P 0.00 0.00 0.00 3.75 +0.07 35 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 4.82 +0.22 46 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 5.82 +0.25 53 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.84 +0.28 60 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.87 +0.31 68 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.90 +0.34 75 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.93 +0.37 82 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.96 +0.40 89 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.96 +0.40 94 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.94 +0.38 98 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.91 +0.35 100 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 20.00 P 0.06 0.06 0.06 0.02 -0.01 36 50 74 +50
29OCT26 21.00 P 0.00 0.00 0.00 0.05 0.00 37 0 94 0
29OCT26 22.00 P 0.00 0.00 0.00 0.11 0.00 37 0 48 0
29OCT26 23.00 P 0.00 0.00 0.00 0.21 -0.01 37 0 110 0
29OCT26 24.00 P 0.48 0.48 0.48 0.38 0.00 37 23 126 +23
29OCT26 25.00 P 0.77 0.77 0.77 0.63 +0.03 37 6 273 +6
29OCT26 26.00 P 1.10 1.16 1.10 0.98 +0.01 37 50 597 +50
29OCT26 27.00 P 1.57 1.60 1.57 1.42 +0.01 37 2 397 +2
29OCT26 28.00 P 0.00 0.00 0.00 1.97 +0.07 38 0 354 0
29OCT26 29.00 P 0.00 0.00 0.00 2.61 +0.08 38 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 3.35 +0.14 39 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 4.16 +0.18 40 0 4 0
29OCT26 32.00 P 0.00 0.00 0.00 5.03 +0.17 42 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.95 +0.21 44 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.91 +0.25 47 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.89 +0.26 50 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.90 +0.30 55 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.93 +0.37 60 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.96 +0.40 65 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.09 +0.02 39 0 8 0
27NOV26 21.00 P 0.21 0.21 0.20 0.16 +0.02 39 15 71 +5
27NOV26 22.00 P 0.31 0.31 0.31 0.27 +0.03 38 24 32 +24
27NOV26 23.00 P 0.00 0.00 0.00 0.44 +0.04 38 0 25 0
27NOV26 24.00 P 0.66 0.66 0.66 0.66 +0.04 38 9 29 +9
27NOV26 25.00 P 1.05 1.05 1.05 0.96 +0.04 38 3 142 +3
27NOV26 26.00 P 0.00 0.00 0.00 1.38 +0.09 39 0 354 0
27NOV26 27.00 P 0.00 0.00 0.00 1.85 +0.10 39 0 305 0
27NOV26 28.00 P 0.00 0.00 0.00 2.40 +0.10 39 0 191 0
27NOV26 29.00 P 0.00 0.00 0.00 3.03 +0.11 40 0 40 0
27NOV26 30.00 P 0.00 0.00 0.00 3.62 +0.11 38 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 4.49 +0.13 41 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 5.30 +0.11 42 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.17 +0.16 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.08 +0.16 45 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.01 +0.17 46 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.98 +0.18 49 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.97 +0.22 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 0.00 38 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 0.00 37 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 0.00 37 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 0.00 37 0 479 0
30DEC26 21.00 P 0.34 0.34 0.34 0.28 -0.01 36 1 191 +1
30DEC26 22.00 P 0.00 0.00 0.00 0.45 -0.01 37 0 450 0
30DEC26 23.00 P 0.77 0.77 0.74 0.67 -0.01 37 2 221 +1
30DEC26 24.00 P 0.00 0.00 0.00 0.96 +0.01 37 0 88 0
30DEC26 25.00 P 1.45 1.45 1.45 1.33 +0.02 37 1 175 0
30DEC26 26.00 P 1.88 1.96 1.88 1.76 +0.02 37 17 159 +17
30DEC26 27.00 P 2.48 2.48 2.48 2.26 +0.02 37 14 205 +7
30DEC26 28.00 P 0.00 0.00 0.00 2.84 +0.03 38 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 3.49 +0.05 38 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 4.20 +0.14 38 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 4.96 +0.13 39 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.76 +0.15 40 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 6.61 +0.17 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.49 +0.18 42 0 0 0
30DEC26 35.00 P 8.77 8.77 8.77 8.40 +0.22 43 15 45 +15
30DEC26 36.00 P 0.00 0.00 0.00 9.33 +0.24 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.29 +0.31 46 0 0 0
30DEC26 38.00 P 11.54 11.54 11.54 11.25 +0.31 48 30 30 +30
30DEC26 39.00 P 0.00 0.00 0.00 12.22 +0.37 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 -0.01 38 0 26 0
30MAR27 18.00 P 0.00 0.00 0.00 0.22 0.00 38 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.28 0.00 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.34 0.00 38 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.41 -0.01 38 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.49 -0.01 38 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 0.70 0.00 38 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.93 +0.01 38 0 147 0
30MAR27 23.00 P 0.00 0.00 0.00 1.23 +0.01 38 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 1.58 +0.02 38 0 123 0
30MAR27 25.00 P 0.00 0.00 0.00 1.96 0.00 37 0 1,601 0
30MAR27 26.00 P 0.00 0.00 0.00 2.48 +0.06 38 0 382 0
30MAR27 27.00 P 0.00 0.00 0.00 2.99 +0.06 38 0 701 0
30MAR27 28.00 P 0.00 0.00 0.00 3.60 +0.10 38 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 4.24 +0.11 39 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 4.88 +0.05 39 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 5.62 +0.06 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.42 +0.21 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.22 +0.23 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.04 +0.23 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.87 +0.23 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.77 +0.28 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.68 +0.31 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.59 +0.33 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.47 +0.01 39 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.55 +0.01 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.65 +0.02 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.76 +0.02 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.87 +0.02 40 0 6 0
29JUN27 21.00 P 0.00 0.00 0.00 1.10 -0.01 39 0 1 0
29JUN27 22.00 P 1.49 1.49 1.49 1.38 0.00 39 15 33 +15
29JUN27 23.00 P 1.84 1.84 1.84 1.71 +0.01 38 15 61 +15
29JUN27 24.00 P 0.00 0.00 0.00 2.13 +0.03 39 0 48 0
29JUN27 25.00 P 0.00 0.00 0.00 2.52 -0.01 38 0 77 0
29JUN27 26.00 P 0.00 0.00 0.00 3.00 -0.01 38 0 290 0
29JUN27 27.00 P 3.76 3.76 3.76 3.54 +0.01 38 15 224 +15
29JUN27 28.00 P 4.37 4.41 4.37 4.14 +0.05 39 60 187 +60
29JUN27 29.00 P 0.00 0.00 0.00 4.77 +0.06 39 0 72 0
29JUN27 30.00 P 0.00 0.00 0.00 5.46 +0.05 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.18 +0.04 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.03 +0.27 41 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.69 +0.19 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.58 +0.29 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.36 +0.27 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.23 +0.31 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.10 +0.34 43 0 0 0
29JUN27 38.00 P 12.10 12.10 12.10 11.90 +0.29 43 15 15 +15
29SEP27 19.00 P 0.00 0.00 0.00 0.88 - 39 0 0 -
29SEP27 19.50 P 1.04 1.04 1.04 1.00 - 39 1 1 -
29SEP27 20.00 P 0.00 0.00 0.00 1.14 - 39 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 1.43 - 39 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 1.79 - 39 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 2.16 - 39 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 2.59 - 39 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 3.06 - 39 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 3.55 - 39 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 4.10 - 39 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 4.71 - 40 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 5.33 - 40 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 6.00 - 40 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 6.69 - 40 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 7.40 - 41 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 8.16 - 41 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 8.92 - 41 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 9.73 - 41 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 10.55 - 42 0 0 -
TOTAL PUT 894 20,647 +728
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 3.30 -0.01 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.06 0.00 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.81 0.00 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.56 0.00 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.31 0.00 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.06 0.00 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.81 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.56 0.00 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.31 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.07 0.00 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.83 0.00 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.42 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 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 3.10 0.00 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.86 0.00 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.61 0.00 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.12 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.88 -0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.65 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.43 0.00 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.22 0.00 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.02 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.84 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.68 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.54 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.42 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 0.00 22 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 27 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 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.43 -0.01 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.20 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.98 0.00 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.76 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.55 -0.01 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.36 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.18 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.01 -0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.86 -0.01 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 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.50 -0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.33 -0.01 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 0.13 -0.01 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 0.00 22 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 22 0 0 0
TOTAL CALL 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.52 -0.01 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.96 -0.01 0 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 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 0.00 21 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 0.09 -0.01 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 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.70 -0.01 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 21 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 22 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 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.67 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$ 2.150
29SEP26 1.55 C 0.00 0.00 0.00 0.62 -0.10 84 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.57 -0.10 77 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.52 -0.10 71 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.47 -0.10 64 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.42 -0.10 58 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.37 -0.10 52 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.32 -0.10 46 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.27 -0.10 40 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.23 -0.09 41 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.19 -0.09 39 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.12 -0.08 37 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.07 -0.06 37 0 54 0
29SEP26 2.30 C 0.06 0.06 0.03 0.04 -0.04 38 6 98 -1
29SEP26 2.40 C 0.00 0.00 0.00 0.02 -0.03 37 0 572 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 149 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 -0.01 45 0 352 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 52 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 70 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 75 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 90 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 94 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 99 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 103 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 110 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 114 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 118 0 26 0
29SEP26 4.20 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 0.01 0.00 125 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 131 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 146 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 152 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.63 -0.09 64 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.58 -0.09 59 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.53 -0.09 54 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.48 -0.09 50 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.43 -0.09 45 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.39 -0.09 46 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.34 -0.09 41 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.30 -0.08 40 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.26 -0.08 39 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.23 -0.07 40 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.16 -0.07 37 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.11 -0.06 37 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.08 -0.04 38 0 1 0
29OCT26 2.40 C 0.00 0.00 0.00 0.05 -0.04 37 0 289 0
29OCT26 2.50 C 0.00 0.00 0.00 0.03 -0.03 37 0 56 0
29OCT26 2.60 C 0.00 0.00 0.00 0.02 -0.02 38 0 111 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 -0.02 36 0 59 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 52 0 24 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.59 -0.09 52 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.54 -0.09 48 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.49 -0.09 44 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.45 -0.08 44 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.41 -0.08 44 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.36 -0.09 40 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.32 -0.08 39 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.28 -0.08 37 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.25 -0.08 38 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.19 -0.08 37 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.15 -0.06 39 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.11 -0.05 38 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.08 -0.04 38 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.04 -0.03 38 0 1 0
27NOV26 2.70 C 0.00 0.00 0.00 0.03 -0.02 39 0 6 0
27NOV26 2.80 C 0.00 0.00 0.00 0.02 -0.02 39 0 38 0
27NOV26 2.90 C 0.02 0.02 0.02 0.01 -0.02 36 3 27 +3
27NOV26 3.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 6 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.64 -0.09 47 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.60 -0.08 48 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.54 -0.10 39 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.50 -0.09 40 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.47 -0.08 43 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.43 -0.08 43 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.38 -0.08 39 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.34 -0.08 37 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.31 -0.08 38 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.28 -0.07 38 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.22 -0.07 37 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.18 -0.05 39 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.14 -0.05 38 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.11 -0.04 39 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.08 -0.03 38 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.05 -0.02 39 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.04 -0.01 40 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.03 -0.01 40 0 3 0
30DEC26 3.00 C 0.03 0.03 0.03 0.02 -0.01 39 3 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 -0.01 36 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC26 4.20 C 0.01 0.01 0.01 0.01 0.00 59 2 17 -2
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.66 -0.10 39 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.62 -0.09 39 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.58 -0.09 39 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.54 -0.09 38 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.50 -0.09 38 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.47 -0.08 39 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.43 -0.09 37 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.40 -0.08 38 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.37 -0.08 38 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.34 -0.08 38 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.30 -0.06 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.25 -0.06 39 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.21 -0.06 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.17 -0.06 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.14 -0.05 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.12 -0.04 39 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.10 -0.03 39 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.08 -0.03 38 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
30MAR27 3.10 C 0.05 0.05 0.05 0.04 -0.03 37 2 6 +2
30MAR27 3.20 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 -0.02 32 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 1.55 C 0.70 0.70 0.70 0.70 -0.09 41 5 5 +5
29JUN27 1.60 C 0.00 0.00 0.00 0.66 -0.09 40 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.62 -0.09 39 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.58 -0.09 38 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.55 -0.09 39 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.52 -0.08 39 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.49 -0.08 40 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.45 -0.09 38 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.43 -0.08 39 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.40 -0.08 39 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.35 -0.08 39 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.30 -0.07 38 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.26 -0.07 38 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.22 -0.07 37 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.19 -0.06 37 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.17 -0.05 38 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.14 -0.05 37 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.12 -0.05 38 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.09 -0.04 38 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
29JUN27 3.30 C 0.07 0.07 0.07 0.06 -0.02 39 2 2 +2
29JUN27 3.40 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 3 0
29JUN27 3.60 C 0.05 0.05 0.05 0.03 -0.02 37 2 12 +2
29SEP27 1.65 C 0.00 0.00 0.00 0.66 - 40 0 0 -
29SEP27 1.70 C 0.00 0.00 0.00 0.62 - 39 0 0 -
29SEP27 1.75 C 0.00 0.00 0.00 0.59 - 39 0 0 -
29SEP27 1.80 C 0.61 0.61 0.61 0.56 - 39 5 5 -
29SEP27 1.85 C 0.00 0.00 0.00 0.53 - 39 0 0 -
29SEP27 1.90 C 0.00 0.00 0.00 0.50 - 39 0 0 -
29SEP27 1.95 C 0.00 0.00 0.00 0.47 - 38 0 0 -
29SEP27 2.00 C 0.00 0.00 0.00 0.45 - 39 0 0 -
29SEP27 2.10 C 0.00 0.00 0.00 0.40 - 39 0 0 -
29SEP27 2.20 C 0.00 0.00 0.00 0.35 - 38 0 0 -
29SEP27 2.30 C 0.00 0.00 0.00 0.31 - 38 0 0 -
29SEP27 2.40 C 0.00 0.00 0.00 0.27 - 38 0 0 -
29SEP27 2.50 C 0.00 0.00 0.00 0.24 - 38 0 0 -
29SEP27 2.60 C 0.00 0.00 0.00 0.21 - 38 0 0 -
29SEP27 2.70 C 0.00 0.00 0.00 0.19 - 38 0 0 -
29SEP27 2.80 C 0.00 0.00 0.00 0.16 - 37 0 0 -
29SEP27 2.90 C 0.00 0.00 0.00 0.14 - 37 0 0 -
29SEP27 3.00 C 0.00 0.00 0.00 0.13 - 38 0 0 -
29SEP27 3.10 C 0.00 0.00 0.00 0.11 - 38 0 0 -
TOTAL CALL 30 4,531 +11
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 57 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 46 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 +0.01 37 0 73 0
29SEP26 2.00 P 0.02 0.02 0.02 0.03 +0.02 36 12 1 -12
29SEP26 2.10 P 0.00 0.00 0.00 0.05 +0.01 30 0 340 0
29SEP26 2.20 P 0.10 0.10 0.10 0.10 +0.04 30 2 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.18 +0.07 35 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.26 +0.07 33 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.35 +0.07 0 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.45 +0.08 0 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.55 +0.09 0 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.65 +0.10 0 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.75 +0.10 0 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.85 +0.10 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.95 +0.10 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.05 +0.10 0 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.15 +0.10 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.25 +0.10 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.35 +0.10 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.45 +0.10 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.55 +0.10 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.65 +0.10 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.75 +0.10 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.85 +0.10 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.95 +0.10 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.05 +0.10 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.15 +0.10 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.25 +0.10 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.35 +0.10 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.45 +0.10 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.55 +0.10 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.75 +0.10 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.85 +0.10 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.10 +0.10 0 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29OCT26 1.85 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.03 +0.01 35 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.04 +0.01 35 0 8 0
29OCT26 2.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.09 +0.03 34 0 0 0
29OCT26 2.20 P 0.13 0.15 0.13 0.15 +0.04 36 4 0 -4
29OCT26 2.30 P 0.00 0.00 0.00 0.21 +0.05 35 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.29 +0.06 37 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.37 +0.07 36 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.46 +0.07 36 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.55 +0.08 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.65 +0.08 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.75 +0.09 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.85 +0.10 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.95 +0.10 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.05 +0.10 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.15 +0.10 0 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
27NOV26 1.75 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.07 +0.03 38 0 5 0
27NOV26 2.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 1 0
27NOV26 2.10 P 0.00 0.00 0.00 0.12 +0.03 35 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.18 +0.04 37 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.24 +0.06 37 0 3 0
27NOV26 2.40 P 0.00 0.00 0.00 0.31 +0.06 37 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.39 +0.06 37 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.48 +0.07 39 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.56 +0.07 35 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.65 +0.07 0 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.75 +0.08 0 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.85 +0.09 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.95 +0.10 0 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.05 +0.10 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.15 +0.10 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.02 +0.01 34 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.03 +0.01 35 0 20 0
30DEC26 1.80 P 0.00 0.00 0.00 0.04 +0.01 35 0 8 0
30DEC26 1.85 P 0.00 0.00 0.00 0.05 +0.01 35 0 7 0
30DEC26 1.90 P 0.00 0.00 0.00 0.07 +0.02 37 0 2 0
30DEC26 1.95 P 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.10 +0.03 36 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.15 +0.04 37 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.20 +0.05 36 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.26 +0.06 36 0 101 0
30DEC26 2.40 P 0.00 0.00 0.00 0.34 +0.07 39 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.41 +0.07 37 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.49 +0.07 37 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 +0.08 39 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.66 +0.06 35 0 12 0
30DEC26 2.90 P 0.00 0.00 0.00 0.75 +0.07 0 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.85 +0.08 0 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.95 +0.09 0 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.05 +0.10 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.15 +0.10 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.25 +0.10 0 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.35 +0.10 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.45 +0.10 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.55 +0.10 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.65 +0.10 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.75 +0.10 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.85 +0.10 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.95 +0.10 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.05 +0.10 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.15 +0.10 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.25 +0.10 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.35 +0.10 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.45 +0.10 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.55 +0.10 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.75 +0.10 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.85 +0.10 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.10 +0.10 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.03 +0.02 37 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.15 +0.02 36 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.20 +0.03 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.25 +0.04 36 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.31 +0.04 36 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.38 +0.05 37 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.45 +0.06 37 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.54 +0.06 39 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.62 +0.07 39 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.70 +0.07 39 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.78 +0.06 37 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.87 +0.07 37 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.96 +0.07 36 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.05 +0.07 0 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.15 +0.08 0 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.25 +0.09 0 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.35 +0.09 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.45 +0.10 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.55 +0.10 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.65 +0.10 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.75 +0.10 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.85 +0.10 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.95 +0.10 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.05 +0.10 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.15 +0.10 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.25 +0.10 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.35 +0.10 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.45 +0.10 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.55 +0.10 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.05 +0.01 37 0 5 0
29JUN27 1.60 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.07 +0.01 37 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.11 +0.01 36 0 1 0
29JUN27 1.85 P 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.17 +0.02 37 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.19 +0.02 37 0 43 0
29JUN27 2.10 P 0.00 0.00 0.00 0.24 +0.03 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.29 +0.03 36 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.34 +0.03 35 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.42 +0.05 37 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.49 +0.05 37 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.57 +0.06 38 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.65 +0.06 39 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.73 +0.06 39 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.81 +0.06 38 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.89 +0.06 37 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.98 +0.07 38 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.07 +0.07 37 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.17 +0.08 39 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.26 +0.08 38 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.36 +0.09 40 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.46 +0.11 42 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.09 - 36 0 0 -
29SEP27 1.70 P 0.00 0.00 0.00 0.10 - 36 0 0 -
29SEP27 1.75 P 0.00 0.00 0.00 0.12 - 36 0 0 -
29SEP27 1.80 P 0.00 0.00 0.00 0.14 - 37 0 0 -
29SEP27 1.85 P 0.00 0.00 0.00 0.16 - 37 0 0 -
29SEP27 1.90 P 0.00 0.00 0.00 0.18 - 37 0 0 -
29SEP27 1.95 P 0.00 0.00 0.00 0.20 - 37 0 0 -
29SEP27 2.00 P 0.00 0.00 0.00 0.22 - 36 0 0 -
29SEP27 2.10 P 0.25 0.25 0.25 0.27 - 36 2 2 -
29SEP27 2.20 P 0.00 0.00 0.00 0.32 - 36 0 0 -
29SEP27 2.30 P 0.00 0.00 0.00 0.38 - 36 0 0 -
29SEP27 2.40 P 0.00 0.00 0.00 0.45 - 37 0 0 -
29SEP27 2.50 P 0.00 0.00 0.00 0.53 - 38 0 0 -
29SEP27 2.60 P 0.00 0.00 0.00 0.60 - 38 0 0 -
29SEP27 2.70 P 0.00 0.00 0.00 0.68 - 39 0 0 -
29SEP27 2.80 P 0.00 0.00 0.00 0.76 - 39 0 0 -
29SEP27 2.90 P 0.00 0.00 0.00 0.84 - 39 0 0 -
29SEP27 3.00 P 0.00 0.00 0.00 0.92 - 39 0 0 -
29SEP27 3.10 P 0.00 0.00 0.00 1.00 - 38 0 0 -
TOTAL PUT 20 2,065 -16
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$ 17.600
04SEP26 13.00 C 0.00 0.00 0.00 4.66 - 174 0 0 -
04SEP26 13.25 C 0.00 0.00 0.00 4.35 -0.51 0 0 0 0
04SEP26 13.50 C 0.00 0.00 0.00 4.10 -0.51 0 0 0 0
04SEP26 13.75 C 0.00 0.00 0.00 3.85 -0.52 0 0 0 0
04SEP26 14.00 C 0.00 0.00 0.00 3.60 -0.51 0 0 0 0
04SEP26 14.25 C 0.00 0.00 0.00 3.35 -0.54 0 0 0 0
04SEP26 14.50 C 0.00 0.00 0.00 3.10 -0.54 0 0 0 0
04SEP26 14.75 C 0.00 0.00 0.00 2.85 -0.49 0 0 0 0
04SEP26 15.00 C 0.00 0.00 0.00 2.60 -0.49 0 0 0 0
04SEP26 15.25 C 0.00 0.00 0.00 2.36 -0.48 62 0 0 0
04SEP26 15.50 C 0.00 0.00 0.00 2.11 -0.48 55 0 0 0
04SEP26 15.75 C 0.00 0.00 0.00 1.86 -0.48 49 0 0 0
04SEP26 16.00 C 0.00 0.00 0.00 1.61 -0.48 43 0 0 0
04SEP26 16.25 C 0.00 0.00 0.00 1.37 -0.48 45 0 0 0
04SEP26 16.50 C 0.00 0.00 0.00 1.14 -0.47 46 0 0 0
04SEP26 16.75 C 0.00 0.00 0.00 0.90 -0.48 40 0 0 0
04SEP26 17.00 C 0.00 0.00 0.00 0.73 -0.46 47 0 0 0
04SEP26 17.25 C 0.00 0.00 0.00 0.55 -0.42 47 0 0 0
04SEP26 17.50 C 0.36 0.36 0.36 0.40 -0.38 47 4 4 +4
04SEP26 17.75 C 0.00 0.00 0.00 0.28 -0.33 47 0 0 0
04SEP26 18.00 C 0.25 0.25 0.25 0.19 -0.27 47 1 51 +1
04SEP26 18.25 C 0.00 0.00 0.00 0.13 -0.21 48 0 1 0
04SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.16 48 0 4 0
04SEP26 18.75 C 0.09 0.09 0.06 0.05 -0.12 49 3 9 0
04SEP26 19.00 C 0.06 0.06 0.06 0.03 -0.09 49 1 31 0
04SEP26 19.25 C 0.00 0.00 0.00 0.02 -0.06 51 0 31 0
04SEP26 19.50 C 0.02 0.02 0.02 0.01 -0.04 50 1 18 0
04SEP26 19.75 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 31 0
04SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
04SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
04SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
04SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 105 0 6 0
04SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 4.66 - 102 0 0 -
11SEP26 13.25 C 0.00 0.00 0.00 4.36 - 0 0 0 -
11SEP26 13.50 C 0.00 0.00 0.00 4.11 - 0 0 0 -
11SEP26 13.75 C 0.00 0.00 0.00 3.86 - 0 0 0 -
11SEP26 14.00 C 0.00 0.00 0.00 3.61 - 0 0 0 -
11SEP26 14.25 C 0.00 0.00 0.00 3.36 - 0 0 0 -
11SEP26 14.50 C 0.00 0.00 0.00 3.14 - 63 0 0 -
11SEP26 14.75 C 0.00 0.00 0.00 2.87 - 47 0 0 -
11SEP26 15.00 C 0.00 0.00 0.00 2.62 - 43 0 0 -
11SEP26 15.25 C 0.00 0.00 0.00 2.37 - 38 0 0 -
11SEP26 15.50 C 0.00 0.00 0.00 2.13 - 40 0 0 -
11SEP26 15.75 C 0.00 0.00 0.00 1.89 - 40 0 0 -
11SEP26 16.00 C 0.00 0.00 0.00 1.66 - 40 0 0 -
11SEP26 16.25 C 0.00 0.00 0.00 1.45 - 42 0 0 -
11SEP26 16.50 C 0.00 0.00 0.00 1.27 - 45 0 0 -
11SEP26 16.75 C 0.00 0.00 0.00 1.04 - 41 0 0 -
11SEP26 17.00 C 0.00 0.00 0.00 0.86 - 41 0 0 -
11SEP26 17.25 C 0.00 0.00 0.00 0.70 - 41 0 0 -
11SEP26 17.50 C 0.00 0.00 0.00 0.56 - 41 0 0 -
11SEP26 17.75 C 0.00 0.00 0.00 0.44 - 41 0 0 -
11SEP26 18.00 C 0.00 0.00 0.00 0.34 - 41 0 0 -
11SEP26 18.25 C 0.32 0.32 0.32 0.26 - 41 1 1 -
11SEP26 18.50 C 0.20 0.20 0.20 0.20 - 42 13 13 -
11SEP26 18.75 C 0.18 0.18 0.15 0.14 - 41 15 15 -
11SEP26 19.00 C 0.11 0.11 0.11 0.10 - 41 2 2 -
11SEP26 19.25 C 0.00 0.00 0.00 0.07 - 41 0 0 -
11SEP26 19.50 C 0.08 0.08 0.06 0.05 - 41 10 10 -
11SEP26 19.75 C 0.00 0.00 0.00 0.04 - 43 0 0 -
11SEP26 20.00 C 0.00 0.00 0.00 0.03 - 44 0 0 -
11SEP26 20.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
11SEP26 21.00 C 0.02 0.02 0.02 0.01 - 47 1 1 -
11SEP26 21.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
11SEP26 22.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
11SEP26 22.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
11SEP26 23.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
11SEP26 23.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
11SEP26 24.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
11SEP26 24.50 C 0.00 0.00 0.00 0.01 - 81 0 0 -
11SEP26 25.00 C 0.00 0.00 0.00 0.01 - 85 0 0 -
11SEP26 25.50 C 0.00 0.00 0.00 0.01 - 90 0 0 -
11SEP26 26.00 C 0.00 0.00 0.00 0.01 - 94 0 0 -
29SEP26 10.50 C 0.00 0.00 0.00 7.12 -0.49 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.63 -0.48 65 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.13 -0.48 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.63 -0.48 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.13 -0.48 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.66 -0.45 58 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.17 -0.53 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.68 -0.53 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.16 -0.57 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.70 -0.46 40 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.26 -0.43 40 0 15 0
29SEP26 16.00 C 1.87 1.87 1.80 1.84 -0.42 40 8 68 +3
29SEP26 16.50 C 1.70 1.70 1.44 1.46 -0.42 39 2 268 -2
29SEP26 17.00 C 1.28 1.28 1.08 1.14 -0.35 40 8 850 -5
29SEP26 17.50 C 0.93 0.93 0.80 0.87 -0.32 40 27 374 +18
29SEP26 18.00 C 0.67 0.67 0.62 0.62 -0.27 39 26 397 0
29SEP26 18.50 C 0.51 0.51 0.44 0.46 -0.21 40 18 258 +16
29SEP26 19.00 C 0.37 0.37 0.31 0.32 -0.17 40 44 430 +1
29SEP26 19.50 C 0.25 0.25 0.21 0.22 -0.13 40 21 503 +16
29SEP26 20.00 C 0.19 0.19 0.18 0.15 -0.09 40 18 374 +15
29SEP26 21.00 C 0.11 0.11 0.09 0.06 -0.05 40 6 436 -1
29SEP26 22.00 C 0.06 0.06 0.05 0.03 -0.02 42 52 193 -30
29SEP26 23.00 C 0.04 0.04 0.04 0.01 -0.01 41 2 529 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 608 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 315 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 215 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 261 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 5.21 -0.51 50 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.70 -0.59 42 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.25 -0.52 45 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.78 -0.52 43 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.29 -0.54 38 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.87 -0.50 39 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.47 -0.42 39 0 0 0
29OCT26 16.00 C 2.16 2.17 2.07 2.12 -0.37 40 25 19 +19
29OCT26 16.50 C 1.85 1.85 1.74 1.77 -0.36 39 7 82 +3
29OCT26 17.00 C 1.43 1.43 1.43 1.46 -0.34 39 1 91 +1
29OCT26 17.50 C 1.23 1.23 1.17 1.20 -0.32 39 20 50 +14
29OCT26 18.00 C 1.02 1.02 0.95 0.98 -0.28 39 29 112 +26
29OCT26 18.50 C 0.86 0.86 0.79 0.79 -0.24 39 4 169 -3
29OCT26 19.00 C 0.66 0.66 0.64 0.63 -0.21 40 18 235 +15
29OCT26 19.50 C 0.53 0.53 0.53 0.49 -0.18 39 2 233 0
29OCT26 20.00 C 0.42 0.42 0.42 0.38 -0.15 39 15 178 +15
29OCT26 21.00 C 0.26 0.27 0.26 0.22 -0.10 39 31 104 +27
29OCT26 22.00 C 0.19 0.19 0.18 0.12 -0.07 39 33 137 +4
29OCT26 23.00 C 0.00 0.00 0.00 0.07 -0.04 40 0 160 0
29OCT26 24.00 C 0.09 0.09 0.09 0.04 -0.02 40 1 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 167 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 96 0
29OCT26 28.00 C 0.04 0.04 0.04 0.01 0.00 46 1 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 69 0
27NOV26 13.50 C 0.00 0.00 0.00 4.34 -0.52 42 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.90 -0.55 41 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.46 -0.55 40 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.06 -0.53 40 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.69 -0.42 40 0 0 0
27NOV26 16.00 C 2.31 2.38 2.31 2.30 -0.45 38 2 2 +2
27NOV26 16.50 C 1.99 2.06 1.99 2.06 -0.35 41 2 2 +2
27NOV26 17.00 C 0.00 0.00 0.00 1.77 -0.35 40 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.49 -0.34 40 0 32 0
27NOV26 18.00 C 0.00 0.00 0.00 1.30 -0.28 41 0 95 0
27NOV26 18.50 C 0.00 0.00 0.00 1.10 -0.26 41 0 114 0
27NOV26 19.00 C 0.00 0.00 0.00 0.92 -0.24 41 0 75 0
27NOV26 19.50 C 0.00 0.00 0.00 0.77 -0.23 41 0 105 0
27NOV26 20.00 C 0.72 0.72 0.72 0.63 -0.21 40 3 110 +3
27NOV26 21.00 C 0.51 0.51 0.48 0.43 -0.16 41 32 93 -27
27NOV26 22.00 C 0.00 0.00 0.00 0.28 -0.12 40 0 51 0
27NOV26 23.00 C 0.00 0.00 0.00 0.18 -0.09 40 0 7 0
27NOV26 24.00 C 0.00 0.00 0.00 0.12 -0.06 41 0 2 0
27NOV26 25.00 C 0.00 0.00 0.00 0.07 -0.05 40 0 104 0
27NOV26 26.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 87 0
30DEC26 10.50 C 0.00 0.00 0.00 7.29 -0.47 55 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 6.74 -0.57 42 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 6.30 -0.54 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.87 -0.49 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.34 -0.55 42 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.92 -0.52 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.51 -0.48 44 0 0 0
30DEC26 14.00 C 4.08 4.08 4.08 4.16 -0.40 46 2 10 +2
30DEC26 14.50 C 0.00 0.00 0.00 3.67 -0.47 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.27 -0.48 40 0 4 0
30DEC26 15.50 C 0.00 0.00 0.00 2.93 -0.39 41 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 2.60 -0.38 40 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 2.34 -0.32 42 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.03 -0.34 41 0 624 0
30DEC26 17.50 C 1.85 1.85 1.85 1.78 -0.31 41 16 85 -14
30DEC26 18.00 C 0.00 0.00 0.00 1.57 -0.29 41 0 102 0
30DEC26 18.50 C 0.00 0.00 0.00 1.38 -0.26 41 0 78 0
30DEC26 19.00 C 1.27 1.27 1.27 1.20 -0.24 41 1 163 0
30DEC26 19.50 C 0.00 0.00 0.00 1.04 -0.23 41 0 529 0
30DEC26 20.00 C 0.94 0.94 0.92 0.90 -0.21 41 16 423 0
30DEC26 21.00 C 0.72 0.72 0.70 0.66 -0.17 41 6 157 +1
30DEC26 22.00 C 0.00 0.00 0.00 0.48 -0.13 41 0 285 0
30DEC26 23.00 C 0.43 0.43 0.42 0.34 -0.11 41 4 213 +1
30DEC26 24.00 C 0.38 0.38 0.35 0.24 -0.08 41 7 101 +7
30DEC26 25.00 C 0.00 0.00 0.00 0.17 -0.06 41 0 188 0
30DEC26 26.00 C 0.22 0.22 0.22 0.12 -0.05 41 7 93 -7
30DEC26 27.00 C 0.17 0.17 0.17 0.08 -0.04 41 1 85 +1
30DEC26 28.00 C 0.15 0.15 0.15 0.06 -0.02 41 2 128 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 266 0
30MAR27 10.50 C 0.00 0.00 0.00 7.48 -0.51 51 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 7.03 -0.49 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.55 -0.51 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.09 -0.56 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.70 -0.51 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.31 -0.44 45 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 4.91 -0.48 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.52 -0.48 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.16 -0.46 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.82 -0.45 42 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 3.50 -0.45 42 0 230 0
30MAR27 16.00 C 3.18 3.18 3.18 3.18 -0.43 42 15 31 +15
30MAR27 16.50 C 0.00 0.00 0.00 2.88 -0.36 41 0 0 0
30MAR27 17.00 C 2.68 2.68 2.68 2.65 -0.31 42 15 365 +15
30MAR27 17.50 C 2.49 2.49 2.49 2.41 -0.32 41 15 275 +15
30MAR27 18.00 C 2.29 2.29 2.29 2.19 -0.31 41 15 114 +15
30MAR27 18.50 C 2.00 2.00 2.00 2.00 -0.28 42 1 290 -1
30MAR27 19.00 C 0.00 0.00 0.00 1.83 -0.26 42 0 236 0
30MAR27 19.50 C 0.00 0.00 0.00 1.65 -0.27 42 0 191 0
30MAR27 20.00 C 1.50 1.50 1.50 1.49 -0.25 42 1 506 0
30MAR27 21.00 C 1.26 1.26 1.26 1.21 -0.22 42 1 217 0
30MAR27 22.00 C 0.00 0.00 0.00 0.97 -0.20 42 0 68 0
30MAR27 23.00 C 0.00 0.00 0.00 0.78 -0.17 41 0 80 0
30MAR27 24.00 C 0.00 0.00 0.00 0.63 -0.14 42 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.50 -0.12 41 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.40 -0.10 41 0 87 0
30MAR27 27.00 C 0.00 0.00 0.00 0.32 -0.08 41 0 105 0
30MAR27 28.00 C 0.37 0.37 0.37 0.25 -0.07 41 30 82 0
30MAR27 29.00 C 0.35 0.35 0.33 0.20 -0.06 41 60 75 -2
30MAR27 30.00 C 0.28 0.28 0.28 0.16 -0.05 41 1 123 -1
30MAR27 31.00 C 0.00 0.00 0.00 0.12 -0.05 41 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 24 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 217 0
29JUN27 12.50 C 0.00 0.00 0.00 5.81 -0.44 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.44 -0.42 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.07 -0.42 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.73 -0.40 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.53 -0.26 45 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.19 -0.39 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.88 -0.41 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.60 -0.38 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.35 -0.35 44 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.09 -0.35 44 0 0 0
29JUN27 17.50 C 2.95 2.95 2.92 2.87 -0.31 44 30 46 +30
29JUN27 18.00 C 2.77 2.77 2.71 2.64 -0.31 43 30 48 +30
29JUN27 18.50 C 2.54 2.57 2.50 2.43 -0.30 43 60 92 +60
29JUN27 19.00 C 2.33 2.33 2.33 2.25 -0.27 43 30 83 +30
29JUN27 19.50 C 0.00 0.00 0.00 2.06 -0.27 43 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 1.90 -0.25 43 0 60 0
29JUN27 21.00 C 1.76 1.76 1.76 1.61 -0.22 43 15 30 +15
29JUN27 22.00 C 1.53 1.53 1.53 1.36 -0.19 43 15 30 +15
29JUN27 23.00 C 0.00 0.00 0.00 1.14 -0.18 43 0 25 0
29JUN27 24.00 C 1.18 1.18 1.18 0.96 -0.15 43 1 15 -1
29JUN27 25.00 C 0.00 0.00 0.00 0.80 -0.14 43 0 66 0
29JUN27 26.00 C 0.00 0.00 0.00 0.68 -0.12 43 0 18 0
29JUN27 27.00 C 0.00 0.00 0.00 0.56 -0.11 42 0 68 0
29JUN27 28.00 C 0.00 0.00 0.00 0.48 -0.09 43 0 25 0
29JUN27 29.00 C 0.60 0.60 0.60 0.40 -0.08 43 10 74 +9
29SEP27 13.50 C 0.00 0.00 0.00 5.22 - 42 0 0 -
29SEP27 14.00 C 5.08 5.08 5.08 5.04 - 45 1 1 -
29SEP27 14.50 C 0.00 0.00 0.00 4.58 - 42 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 4.29 - 42 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 4.01 - 42 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 3.75 - 42 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 3.51 - 42 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 3.26 - 42 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 3.15 - 43 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 2.94 - 43 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 2.73 - 43 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 2.56 - 43 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 2.39 - 43 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 2.22 - 43 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 1.93 - 43 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 1.67 - 43 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 1.46 - 43 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 1.26 - 43 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 1.10 - 43 0 0 -
TOTAL CALL 918 19,449 +372
04SEP26 13.00 P 0.00 0.00 0.00 0.01 - 132 0 0 -
04SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
04SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 15.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 15.75 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
04SEP26 16.00 P 0.02 0.02 0.02 0.01 0.00 48 4 10 +4
04SEP26 16.25 P 0.03 0.03 0.03 0.02 0.00 48 7 11 +7
04SEP26 16.50 P 0.05 0.06 0.05 0.04 +0.01 48 7 21 +7
04SEP26 16.75 P 0.07 0.09 0.07 0.07 +0.03 47 6 9 +6
04SEP26 17.00 P 0.13 0.15 0.12 0.13 +0.06 48 31 58 +1
04SEP26 17.25 P 0.18 0.20 0.18 0.20 +0.09 48 3 52 +3
04SEP26 17.50 P 0.25 0.33 0.25 0.30 +0.13 47 7 18 +7
04SEP26 17.75 P 0.40 0.40 0.40 0.43 +0.18 47 1 4 +1
04SEP26 18.00 P 0.53 0.53 0.53 0.59 +0.23 48 22 18 -10
04SEP26 18.25 P 0.00 0.00 0.00 0.78 +0.30 49 0 12 0
04SEP26 18.50 P 0.00 0.00 0.00 0.99 +0.35 51 0 12 0
04SEP26 18.75 P 0.00 0.00 0.00 1.22 +0.40 55 0 9 0
04SEP26 19.00 P 0.00 0.00 0.00 1.42 +0.40 47 0 7 0
04SEP26 19.25 P 0.00 0.00 0.00 1.66 +0.41 47 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 1.90 +0.42 0 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 2.15 +0.46 0 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 2.40 +0.47 0 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 2.90 +0.48 0 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 3.40 +0.48 0 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 3.90 +0.48 0 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 4.40 +0.47 0 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 4.90 +0.48 0 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 5.40 +0.47 0 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 5.90 +0.48 0 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 6.40 +0.48 0 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 6.90 +0.48 0 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 7.40 +0.48 0 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 7.90 +0.48 0 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 8.40 +0.48 0 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 8.90 +0.48 0 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 9.40 +0.48 0 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 9.90 +0.48 0 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 10.40 +0.47 0 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
11SEP26 13.25 P 0.00 0.00 0.00 0.01 - 75 0 0 -
11SEP26 13.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
11SEP26 13.75 P 0.00 0.00 0.00 0.01 - 66 0 0 -
11SEP26 14.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
11SEP26 14.25 P 0.00 0.00 0.00 0.01 - 57 0 0 -
11SEP26 14.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
11SEP26 14.75 P 0.00 0.00 0.00 0.01 - 49 0 0 -
11SEP26 15.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
11SEP26 15.25 P 0.00 0.00 0.00 0.01 - 41 0 0 -
11SEP26 15.50 P 0.03 0.03 0.03 0.02 - 42 1 1 -
11SEP26 15.75 P 0.00 0.00 0.00 0.04 - 43 0 0 -
11SEP26 16.00 P 0.07 0.07 0.07 0.06 - 43 1 1 -
11SEP26 16.25 P 0.10 0.10 0.09 0.08 - 41 20 16 -
11SEP26 16.50 P 0.13 0.15 0.13 0.13 - 42 21 21 -
11SEP26 16.75 P 0.19 0.19 0.19 0.18 - 41 17 17 -
11SEP26 17.00 P 0.24 0.25 0.24 0.25 - 41 10 10 -
11SEP26 17.25 P 0.33 0.33 0.33 0.34 - 41 14 14 -
11SEP26 17.50 P 0.00 0.00 0.00 0.45 - 41 0 0 -
11SEP26 17.75 P 0.00 0.00 0.00 0.58 - 41 0 0 -
11SEP26 18.00 P 0.00 0.00 0.00 0.73 - 41 0 0 -
11SEP26 18.25 P 0.00 0.00 0.00 0.90 - 41 0 0 -
11SEP26 18.50 P 0.00 0.00 0.00 1.10 - 43 0 0 -
11SEP26 18.75 P 0.00 0.00 0.00 1.26 - 39 0 0 -
11SEP26 19.00 P 0.00 0.00 0.00 1.52 - 45 0 0 -
11SEP26 19.25 P 0.00 0.00 0.00 1.74 - 46 0 0 -
11SEP26 19.50 P 0.00 0.00 0.00 1.94 - 42 0 0 -
11SEP26 19.75 P 0.00 0.00 0.00 2.17 - 41 0 0 -
11SEP26 20.00 P 0.00 0.00 0.00 2.41 - 40 0 0 -
11SEP26 20.50 P 0.00 0.00 0.00 2.90 - 0 0 0 -
11SEP26 21.00 P 0.00 0.00 0.00 3.40 - 0 0 0 -
11SEP26 21.50 P 0.00 0.00 0.00 3.90 - 0 0 0 -
11SEP26 22.00 P 0.00 0.00 0.00 4.40 - 0 0 0 -
11SEP26 22.50 P 0.00 0.00 0.00 4.90 - 0 0 0 -
11SEP26 23.00 P 0.00 0.00 0.00 5.40 - 0 0 0 -
11SEP26 23.50 P 0.00 0.00 0.00 5.90 - 0 0 0 -
11SEP26 24.00 P 0.00 0.00 0.00 6.40 - 0 0 0 -
11SEP26 24.50 P 0.00 0.00 0.00 6.90 - 0 0 0 -
11SEP26 25.00 P 0.00 0.00 0.00 7.40 - 0 0 0 -
11SEP26 25.50 P 0.00 0.00 0.00 7.90 - 0 0 0 -
11SEP26 26.00 P 0.00 0.00 0.00 8.40 - 0 0 0 -
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 305 0
29SEP26 14.00 P 0.04 0.04 0.04 0.02 +0.01 42 3 294 +1
29SEP26 14.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 178 0
29SEP26 15.00 P 0.08 0.08 0.07 0.07 +0.03 41 23 303 +6
29SEP26 15.50 P 0.12 0.14 0.12 0.12 +0.04 40 24 292 0
29SEP26 16.00 P 0.20 0.22 0.19 0.20 +0.06 39 65 431 +56
29SEP26 16.50 P 0.31 0.34 0.30 0.32 +0.09 39 107 692 -5
29SEP26 17.00 P 0.47 0.52 0.45 0.49 +0.14 39 56 1,240 +15
29SEP26 17.50 P 0.58 0.73 0.58 0.71 +0.19 39 63 315 -6
29SEP26 18.00 P 0.96 1.00 0.96 1.01 +0.26 40 28 548 -6
29SEP26 18.50 P 0.00 0.00 0.00 1.32 +0.29 40 1 550 0
29SEP26 19.00 P 0.00 0.00 0.00 1.69 +0.33 40 0 319 0
29SEP26 19.50 P 2.09 2.09 2.09 2.09 +0.36 40 2 287 +2
29SEP26 20.00 P 2.52 2.52 2.52 2.58 +0.45 46 2 176 -2
29SEP26 21.00 P 0.00 0.00 0.00 3.47 +0.43 45 0 203 0
29SEP26 22.00 P 0.00 0.00 0.00 4.41 +0.48 43 0 116 0
29SEP26 23.00 P 0.00 0.00 0.00 5.40 +0.47 0 0 854 0
29SEP26 24.00 P 0.00 0.00 0.00 6.41 +0.49 56 0 36 -31
29SEP26 25.00 P 0.00 0.00 0.00 7.40 +0.48 0 0 1 -11
29SEP26 26.00 P 0.00 0.00 0.00 8.40 +0.48 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.40 +0.48 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.40 +0.47 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.40 +0.48 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.40 +0.48 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.40 +0.48 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.40 +0.48 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.40 +0.48 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.40 +0.48 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 18 0
29OCT26 13.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 7 0
29OCT26 13.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 1 0
29OCT26 14.00 P 0.10 0.10 0.10 0.08 +0.02 39 1 7 +1
29OCT26 14.50 P 0.14 0.15 0.14 0.13 +0.03 39 22 64 +22
29OCT26 15.00 P 0.22 0.22 0.22 0.20 +0.04 39 6 243 0
29OCT26 15.50 P 0.30 0.30 0.30 0.30 +0.06 39 5 110 +4
29OCT26 16.00 P 0.41 0.45 0.41 0.43 +0.08 39 7 176 +4
29OCT26 16.50 P 0.57 0.59 0.57 0.59 +0.12 39 3 190 +3
29OCT26 17.00 P 0.65 0.78 0.61 0.78 +0.15 39 12 155 +3
29OCT26 17.50 P 1.00 1.04 0.98 1.02 +0.19 39 17 172 +1
29OCT26 18.00 P 0.00 0.00 0.00 1.30 +0.24 39 0 237 0
29OCT26 18.50 P 1.55 1.63 1.53 1.61 +0.27 39 17 216 +13
29OCT26 19.00 P 1.98 1.98 1.93 1.95 +0.29 39 3 192 0
29OCT26 19.50 P 0.00 0.00 0.00 2.34 +0.34 40 0 123 0
29OCT26 20.00 P 0.00 0.00 0.00 2.61 +0.25 35 0 262 0
29OCT26 21.00 P 0.00 0.00 0.00 3.59 +0.43 42 0 36 0
29OCT26 22.00 P 0.00 0.00 0.00 4.53 +0.48 45 0 23 0
29OCT26 23.00 P 0.00 0.00 0.00 5.45 +0.50 44 0 3 0
29OCT26 24.00 P 0.00 0.00 0.00 6.44 +0.51 48 0 9 0
29OCT26 25.00 P 0.00 0.00 0.00 7.40 +0.48 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.40 +0.48 0 0 3 0
29OCT26 27.00 P 0.00 0.00 0.00 9.40 +0.48 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.40 +0.47 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 11.40 +0.48 0 0 0 0
27NOV26 13.50 P 0.16 0.16 0.16 0.12 +0.01 40 2 4 +2
27NOV26 14.00 P 0.00 0.00 0.00 0.18 +0.02 40 0 10 0
27NOV26 14.50 P 0.28 0.28 0.28 0.27 +0.04 41 15 32 0
27NOV26 15.00 P 0.38 0.38 0.38 0.37 +0.05 40 30 92 +30
27NOV26 15.50 P 0.50 0.52 0.50 0.50 +0.08 40 2 104 +2
27NOV26 16.00 P 0.68 0.68 0.64 0.65 +0.09 40 31 56 0
27NOV26 16.50 P 0.83 0.83 0.83 0.84 +0.13 40 15 116 +15
27NOV26 17.00 P 1.05 1.05 1.05 1.05 +0.16 40 4 65 0
27NOV26 17.50 P 1.29 1.29 1.29 1.29 +0.18 40 2 64 +2
27NOV26 18.00 P 0.00 0.00 0.00 1.57 +0.21 40 0 156 0
27NOV26 18.50 P 0.00 0.00 0.00 1.87 +0.25 40 0 62 0
27NOV26 19.00 P 0.00 0.00 0.00 2.20 +0.27 41 0 82 0
27NOV26 19.50 P 0.00 0.00 0.00 2.56 +0.29 41 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 2.82 +0.18 37 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 3.80 +0.43 44 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.67 +0.48 45 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.57 +0.50 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.50 +0.51 46 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.46 +0.54 47 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.40 +0.47 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.40 +0.48 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.40 +0.47 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 11.40 +0.48 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 43 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 0.00 42 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 16 0
30DEC26 12.00 P 0.10 0.10 0.10 0.07 +0.01 41 1 95 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 +0.02 41 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.16 +0.03 41 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.23 +0.04 41 0 54 0
30DEC26 14.00 P 0.32 0.32 0.32 0.31 +0.04 41 13 142 +11
30DEC26 14.50 P 0.41 0.41 0.41 0.42 +0.06 41 30 156 +15
30DEC26 15.00 P 0.55 0.55 0.53 0.53 +0.06 40 6 97 +5
30DEC26 15.50 P 0.67 0.68 0.67 0.68 +0.09 40 46 225 0
30DEC26 16.00 P 0.83 0.83 0.83 0.84 +0.11 40 1 200 0
30DEC26 16.50 P 0.00 0.00 0.00 1.03 +0.12 40 0 159 0
30DEC26 17.00 P 0.00 0.00 0.00 1.26 +0.15 40 0 1,056 0
30DEC26 17.50 P 1.50 1.50 1.50 1.49 +0.17 40 30 331 +11
30DEC26 18.00 P 0.00 0.00 0.00 1.79 +0.21 40 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 2.10 +0.24 41 0 169 0
30DEC26 19.00 P 0.00 0.00 0.00 2.40 +0.23 40 0 180 0
30DEC26 19.50 P 0.00 0.00 0.00 2.79 +0.30 42 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 3.12 +0.27 41 0 414 0
30DEC26 21.00 P 0.00 0.00 0.00 3.96 +0.36 43 0 212 0
30DEC26 22.00 P 0.00 0.00 0.00 4.79 +0.44 43 0 79 0
30DEC26 23.00 P 0.00 0.00 0.00 5.66 +0.46 44 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 6.58 +0.49 45 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 7.50 +0.48 44 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 8.46 +0.50 45 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 9.47 +0.54 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.43 +0.50 49 0 0 -30
30DEC26 29.00 P 0.00 0.00 0.00 11.40 +0.48 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.40 +0.48 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.40 +0.48 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.40 +0.48 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.40 +0.48 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.40 +0.48 0 0 0 0
30MAR27 10.50 P 0.13 0.13 0.13 0.08 0.00 41 1 5 +1
30MAR27 11.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.17 +0.02 41 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.23 +0.03 42 0 42 0
30MAR27 12.50 P 0.00 0.00 0.00 0.31 +0.04 42 0 15 0
30MAR27 13.00 P 0.42 0.42 0.42 0.40 +0.05 42 15 22 +15
30MAR27 13.50 P 0.51 0.51 0.51 0.51 +0.05 42 2 27 +2
30MAR27 14.00 P 0.64 0.64 0.64 0.64 +0.08 42 10 99 0
30MAR27 14.50 P 0.00 0.00 0.00 0.77 +0.08 41 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.92 +0.08 41 0 382 0
30MAR27 15.50 P 0.00 0.00 0.00 1.10 +0.11 41 0 230 0
30MAR27 16.00 P 0.00 0.00 0.00 1.29 +0.12 41 0 71 0
30MAR27 16.50 P 0.00 0.00 0.00 1.51 +0.15 41 0 109 0
30MAR27 17.00 P 1.70 1.75 1.70 1.72 +0.14 40 58 376 +25
30MAR27 17.50 P 1.94 1.94 1.94 1.99 +0.17 41 25 406 +25
30MAR27 18.00 P 0.00 0.00 0.00 2.27 +0.19 41 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 2.57 +0.20 41 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 2.87 +0.20 40 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 3.22 +0.25 41 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 3.57 +0.26 41 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 4.35 +0.33 42 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 5.14 +0.40 43 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 5.94 +0.39 42 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 6.81 +0.42 43 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 7.68 +0.52 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.58 +0.44 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.54 +0.49 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.48 +0.51 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.46 +0.54 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.43 +0.50 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.43 +0.51 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.40 +0.48 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.40 +0.47 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.40 +0.48 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.63 +0.06 43 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.75 +0.07 42 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 0.88 +0.07 42 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.04 +0.10 42 0 68 0
29JUN27 14.50 P 1.20 1.21 1.20 1.21 +0.10 41 16 16 +9
29JUN27 15.00 P 0.00 0.00 0.00 1.41 +0.13 41 0 7 0
29JUN27 15.50 P 0.00 0.00 0.00 1.62 +0.13 41 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 1.85 +0.15 41 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 2.09 +0.16 41 0 16 0
29JUN27 17.00 P 2.30 2.34 2.30 2.34 +0.17 41 16 226 +15
29JUN27 17.50 P 2.54 2.57 2.54 2.62 +0.20 41 30 70 +15
29JUN27 18.00 P 2.83 2.85 2.83 2.90 +0.20 41 30 59 +15
29JUN27 18.50 P 3.14 3.19 3.09 3.19 +0.21 40 75 61 +45
29JUN27 19.00 P 0.00 0.00 0.00 3.51 +0.23 40 0 75 0
29JUN27 19.50 P 0.00 0.00 0.00 3.83 +0.24 40 0 125 0
29JUN27 20.00 P 0.00 0.00 0.00 4.20 +0.28 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.89 +0.30 40 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.67 +0.35 41 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 6.44 +0.34 40 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 7.28 +0.38 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.12 +0.40 40 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 8.96 +0.39 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.83 +0.40 39 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 10.70 +0.38 38 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.61 +0.38 38 0 0 0
29SEP27 13.50 P 1.08 1.11 1.08 1.11 - 41 2 2 -
29SEP27 14.00 P 0.00 0.00 0.00 1.28 - 41 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 1.48 - 41 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 1.69 - 41 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 1.90 - 41 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 2.15 - 41 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 2.39 - 41 0 0 -
29SEP27 17.00 P 2.53 2.53 2.53 2.65 - 41 6 6 -
29SEP27 17.50 P 0.00 0.00 0.00 2.93 - 41 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 3.22 - 41 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 3.50 - 40 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 3.82 - 40 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 4.14 - 40 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 4.55 - 41 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 5.22 - 41 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 5.92 - 40 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 6.83 - 42 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 7.62 - 42 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 8.45 - 42 0 0 -
TOTAL PUT 1,153 20,133 +326
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$ 8.775
29SEP26 5.75 C 0.00 0.00 0.00 3.04 -0.25 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.79 -0.25 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.54 -0.25 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.29 -0.25 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.04 -0.25 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.78 -0.26 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.55 -0.25 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.31 -0.24 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.07 -0.21 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.86 -0.22 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.66 -0.20 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.47 -0.19 30 0 18 0
29SEP26 8.75 C 0.25 0.31 0.25 0.35 -0.14 33 30 60 +30
29SEP26 9.00 C 0.23 0.26 0.19 0.24 -0.10 33 12 118 +10
29SEP26 9.25 C 0.19 0.19 0.19 0.16 -0.08 33 10 145 +10
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.06 33 0 70 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.04 33 0 64 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 84 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29SEP26 11.50 C 0.01 0.01 0.01 0.01 0.00 46 3 419 -3
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.80 -0.26 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.56 -0.25 38 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.31 -0.25 33 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.06 -0.25 28 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.82 -0.24 30 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.59 -0.21 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.33 -0.24 25 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.15 -0.22 32 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.96 -0.21 32 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.79 -0.18 33 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.62 -0.20 32 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.49 -0.14 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.38 -0.12 32 0 84 0
29OCT26 9.25 C 0.00 0.00 0.00 0.28 -0.12 32 0 84 0
29OCT26 9.50 C 0.00 0.00 0.00 0.22 -0.08 33 0 45 0
29OCT26 9.75 C 0.00 0.00 0.00 0.16 -0.07 33 0 100 0
29OCT26 10.00 C 0.00 0.00 0.00 0.12 -0.05 33 0 95 0
29OCT26 10.50 C 0.00 0.00 0.00 0.06 -0.03 33 0 16 0
29OCT26 11.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 12 0
29OCT26 11.50 C 0.00 0.00 0.00 0.02 0.00 36 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.34 -0.24 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.10 -0.24 33 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.82 -0.30 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.60 -0.28 25 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.40 -0.25 29 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.21 -0.23 30 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.03 -0.21 31 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.92 -0.17 35 0 0 0
27NOV26 8.50 C 0.65 0.65 0.65 0.74 -0.21 33 7 7 +7
27NOV26 8.75 C 0.00 0.00 0.00 0.62 -0.14 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.52 -0.13 34 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.42 -0.12 34 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.34 -0.10 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.27 -0.09 34 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.21 -0.08 34 0 30 0
27NOV26 10.50 C 0.00 0.00 0.00 0.13 -0.05 34 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 3.09 -0.24 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.80 -0.29 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.56 -0.29 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.34 -0.27 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.10 -0.28 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.87 -0.29 25 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.67 -0.28 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.48 -0.26 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.30 -0.23 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.13 -0.22 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.04 -0.14 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.86 -0.19 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.74 -0.16 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.63 -0.14 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.53 -0.13 34 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.45 -0.10 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.37 -0.09 34 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.31 -0.08 34 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.21 -0.05 34 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 -0.03 34 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.89 -0.30 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.74 -0.23 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.46 -0.29 31 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.25 -0.29 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.06 -0.27 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.87 -0.26 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.75 -0.19 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.52 -0.25 32 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.44 -0.16 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.29 -0.18 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.16 -0.15 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.03 -0.14 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.92 -0.12 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.81 -0.14 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.72 -0.12 35 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.64 -0.11 35 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.56 -0.10 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.44 -0.09 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.33 -0.08 35 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 -0.06 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.18 -0.06 34 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.14 -0.04 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 -0.03 35 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 3.03 -0.25 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.84 -0.23 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.63 -0.23 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.39 -0.28 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.21 -0.26 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.09 -0.20 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.91 -0.20 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.70 -0.25 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.55 -0.24 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.42 -0.22 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.32 -0.20 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.20 -0.18 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.05 -0.21 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.99 -0.16 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.89 -0.15 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.80 -0.13 36 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.72 -0.14 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.58 -0.14 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.47 -0.12 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.38 -0.10 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.30 -0.09 35 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.24 -0.07 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.19 -0.06 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.15 -0.06 35 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.12 -0.04 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.10 -0.03 36 0 4 0
29SEP27 6.75 C 0.00 0.00 0.00 2.50 - 37 0 0 -
29SEP27 7.00 C 0.00 0.00 0.00 2.32 - 37 0 0 -
29SEP27 7.25 C 0.00 0.00 0.00 2.16 - 37 0 0 -
29SEP27 7.50 C 0.00 0.00 0.00 2.00 - 36 0 0 -
29SEP27 7.75 C 0.00 0.00 0.00 1.85 - 36 0 0 -
29SEP27 8.00 C 0.00 0.00 0.00 1.71 - 36 0 0 -
29SEP27 8.25 C 0.00 0.00 0.00 1.57 - 36 0 0 -
29SEP27 8.50 C 0.00 0.00 0.00 1.46 - 36 0 0 -
29SEP27 8.75 C 0.00 0.00 0.00 1.35 - 36 0 0 -
29SEP27 9.00 C 0.00 0.00 0.00 1.25 - 36 0 0 -
29SEP27 9.25 C 0.00 0.00 0.00 1.15 - 36 0 0 -
29SEP27 9.50 C 0.00 0.00 0.00 1.07 - 37 0 0 -
29SEP27 9.75 C 0.83 0.83 0.83 0.99 - 37 2 2 -
29SEP27 10.00 C 0.00 0.00 0.00 0.91 - 37 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 0.78 - 37 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 0.66 - 37 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 0.56 - 37 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 0.48 - 37 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 0.40 - 37 0 0 -
TOTAL CALL 64 2,824 +54
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 +0.01 35 2 14 +2
29SEP26 7.75 P 0.00 0.00 0.00 0.03 +0.02 32 0 51 0
29SEP26 8.00 P 0.07 0.08 0.07 0.06 +0.03 32 39 75 +39
29SEP26 8.25 P 0.11 0.11 0.11 0.11 +0.04 32 5 33 +5
29SEP26 8.50 P 0.24 0.24 0.24 0.19 +0.08 32 10 88 +10
29SEP26 8.75 P 0.32 0.32 0.32 0.30 +0.11 32 3 104 +3
29SEP26 9.00 P 0.00 0.00 0.00 0.45 +0.14 33 0 98 0
29SEP26 9.25 P 0.00 0.00 0.00 0.63 +0.18 35 0 128 0
29SEP26 9.50 P 0.90 0.90 0.90 0.83 +0.22 36 1 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.05 +0.25 38 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 1.28 +0.27 40 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.78 +0.26 50 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.29 +0.27 62 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.81 +0.29 75 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.32 +0.33 85 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.83 +0.31 95 0 0 -60
29SEP26 13.00 P 0.00 0.00 0.00 4.33 +0.31 102 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.83 +0.31 109 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.33 +0.31 116 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.83 +0.31 122 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.33 +0.31 128 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.83 +0.31 134 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.33 +0.31 139 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 33 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.04 +0.02 34 0 7 0
29OCT26 7.50 P 0.07 0.07 0.06 0.06 +0.02 33 30 45 +30
29OCT26 7.75 P 0.11 0.11 0.11 0.10 +0.03 33 2 29 +2
29OCT26 8.00 P 0.00 0.00 0.00 0.15 +0.05 32 0 16 0
29OCT26 8.25 P 0.20 0.27 0.20 0.21 +0.05 31 52 75 +52
29OCT26 8.50 P 0.00 0.00 0.00 0.31 +0.07 32 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 0.43 +0.10 32 0 110 0
29OCT26 9.00 P 0.00 0.00 0.00 0.57 +0.13 33 0 14 0
29OCT26 9.25 P 0.00 0.00 0.00 0.74 +0.15 33 0 27 0
29OCT26 9.50 P 0.00 0.00 0.00 0.90 +0.15 32 0 114 0
29OCT26 9.75 P 0.00 0.00 0.00 1.13 +0.22 35 0 105 0
29OCT26 10.00 P 0.00 0.00 0.00 1.34 +0.24 36 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.80 +0.23 40 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.30 +0.26 47 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.81 +0.29 54 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.32 +0.30 62 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.83 +0.31 69 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.33 +0.31 74 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.83 +0.31 79 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 34 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 2 0
27NOV26 7.25 P 0.00 0.00 0.00 0.08 +0.02 34 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.12 +0.03 34 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.17 +0.04 33 0 0 0
27NOV26 8.00 P 0.27 0.27 0.27 0.24 +0.06 34 2 4 +2
27NOV26 8.25 P 0.00 0.00 0.00 0.32 +0.07 33 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.42 +0.08 33 0 16 0
27NOV26 8.75 P 0.00 0.00 0.00 0.54 +0.10 33 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.68 +0.12 33 0 25 0
27NOV26 9.25 P 0.94 0.94 0.94 0.84 +0.14 34 2 20 -2
27NOV26 9.50 P 0.00 0.00 0.00 1.03 +0.17 35 0 10 0
27NOV26 9.75 P 0.00 0.00 0.00 1.22 +0.20 36 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.42 +0.20 37 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.85 +0.21 38 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.32 +0.24 41 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.81 +0.29 46 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.32 +0.30 52 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.83 +0.31 58 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.33 +0.31 62 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.83 +0.31 66 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 +0.01 33 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 +0.02 34 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 +0.02 34 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.13 +0.03 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 +0.04 34 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 0.24 +0.05 34 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.33 +0.08 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.41 +0.08 34 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.52 +0.09 34 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.63 +0.09 33 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 0.78 +0.16 34 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 0.92 +0.13 33 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.12 +0.18 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.30 +0.19 36 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.49 +0.18 36 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.91 +0.21 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.36 +0.24 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.83 +0.29 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.33 +0.30 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.83 +0.31 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.33 +0.31 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.83 +0.31 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.33 +0.31 62 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.83 +0.31 65 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.33 +0.31 68 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.83 +0.31 71 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.33 +0.31 74 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.16 +0.02 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.21 +0.03 35 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.28 +0.05 35 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.35 +0.07 35 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.43 +0.06 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.52 +0.07 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.61 +0.09 35 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.72 +0.08 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.84 +0.09 34 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.98 +0.10 34 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.17 +0.16 36 0 0 0
30MAR27 9.50 P 1.36 1.36 1.36 1.34 +0.19 36 1 1 -1
30MAR27 9.75 P 0.00 0.00 0.00 1.49 +0.16 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.69 +0.18 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.08 +0.23 38 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.49 +0.26 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.92 +0.25 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.37 +0.27 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.84 +0.29 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.33 +0.31 44 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.83 +0.31 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.33 +0.31 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.83 +0.31 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.33 +0.31 55 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.83 +0.31 57 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.33 +0.31 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.23 +0.01 35 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.29 +0.02 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.36 +0.02 35 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.44 +0.03 35 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.53 +0.03 36 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.63 +0.05 35 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.74 +0.07 36 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.85 +0.07 35 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.97 +0.09 35 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.09 +0.08 35 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.23 +0.10 35 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.37 +0.10 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.58 +0.17 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.75 +0.18 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.92 +0.19 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.29 +0.20 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.62 +0.15 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.03 +0.16 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.45 +0.16 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.89 +0.18 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.33 +0.19 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.83 +0.24 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.33 +0.29 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.83 +0.31 43 0 0 0
29SEP27 6.75 P 0.45 0.45 0.45 0.45 - 38 4 4 -
29SEP27 7.00 P 0.00 0.00 0.00 0.54 - 38 0 0 -
29SEP27 7.25 P 0.00 0.00 0.00 0.62 - 38 0 0 -
29SEP27 7.50 P 0.00 0.00 0.00 0.73 - 38 0 0 -
29SEP27 7.75 P 0.00 0.00 0.00 0.84 - 38 0 0 -
29SEP27 8.00 P 0.00 0.00 0.00 0.95 - 38 0 0 -
29SEP27 8.25 P 0.00 0.00 0.00 1.08 - 38 0 0 -
29SEP27 8.50 P 0.00 0.00 0.00 1.21 - 38 0 0 -
29SEP27 8.75 P 0.00 0.00 0.00 1.33 - 38 0 0 -
29SEP27 9.00 P 0.00 0.00 0.00 1.50 - 39 0 0 -
29SEP27 9.25 P 0.00 0.00 0.00 1.65 - 39 0 0 -
29SEP27 9.50 P 0.00 0.00 0.00 1.82 - 39 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 1.99 - 39 0 0 -
29SEP27 10.00 P 0.00 0.00 0.00 2.16 - 39 0 0 -
29SEP27 10.50 P 0.00 0.00 0.00 2.53 - 40 0 0 -
29SEP27 11.00 P 0.00 0.00 0.00 2.91 - 40 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 3.31 - 40 0 0 -
29SEP27 12.00 P 0.00 0.00 0.00 3.73 - 41 0 0 -
29SEP27 12.50 P 0.00 0.00 0.00 4.11 - 40 0 0 -
TOTAL PUT 153 2,904 +82
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$ 40.940
29SEP26 21.00 C 0.00 0.00 0.00 20.28 -0.31 149 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 19.28 -0.20 140 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 18.28 -0.19 131 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.01 -0.45 76 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.30 -0.25 116 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 15.32 -0.19 110 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.02 -0.58 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.02 -0.58 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.02 -0.61 50 0 0 0
29SEP26 30.00 C 11.00 11.00 10.50 11.09 -0.51 60 40 92 +40
29SEP26 31.00 C 0.00 0.00 0.00 10.10 -0.58 56 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.46 -0.23 74 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.30 -0.54 59 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 7.45 -0.59 60 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 6.57 -0.48 58 0 122 0
29SEP26 36.00 C 0.00 0.00 0.00 5.86 -0.63 60 0 145 0
29SEP26 37.00 C 0.00 0.00 0.00 5.13 -0.47 60 0 151 0
29SEP26 38.00 C 0.00 0.00 0.00 4.46 -0.47 60 0 401 0
29SEP26 39.00 C 0.00 0.00 0.00 3.85 -0.46 60 0 263 0
29SEP26 40.00 C 0.00 0.00 0.00 3.39 -0.32 62 0 970 0
29SEP26 41.00 C 2.73 2.73 2.63 2.87 -0.38 62 30 167 +10
29SEP26 42.00 C 2.46 2.60 2.30 2.43 -0.39 62 112 405 +81
29SEP26 43.00 C 1.86 2.07 1.86 2.04 -0.37 61 3 312 +2
29SEP26 44.00 C 1.70 1.74 1.63 1.69 -0.33 61 55 573 -5
29SEP26 45.00 C 1.33 1.34 1.23 1.40 -0.34 61 52 425 -29
29SEP26 46.00 C 1.03 1.03 1.03 1.15 -0.30 61 1 99 0
29SEP26 47.00 C 0.98 0.98 0.89 0.93 -0.28 61 128 215 0
29SEP26 48.00 C 0.74 0.85 0.74 0.75 -0.25 61 55 451 -19
29SEP26 49.00 C 0.75 0.75 0.71 0.61 -0.22 61 29 371 +29
29SEP26 50.00 C 0.68 0.68 0.50 0.49 -0.19 61 125 750 -40
29SEP26 52.50 C 0.33 0.33 0.33 0.27 -0.14 60 2 562 0
29SEP26 55.00 C 0.21 0.21 0.21 0.15 -0.09 61 3 1,606 +3
29SEP26 57.50 C 0.19 0.19 0.19 0.08 -0.06 61 20 1,699 +20
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.04 60 0 1,697 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.03 60 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 697 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 94 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 97 0 232 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 100 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 102 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 111 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 116 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 118 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 120 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 14.61 -0.40 83 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 13.20 -0.61 55 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 12.41 -0.58 63 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.34 -0.60 54 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 10.46 -0.61 55 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.74 -0.62 59 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.87 -0.53 57 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 8.45 -0.20 65 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 7.41 -0.56 58 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 6.69 -0.57 58 0 105 0
29OCT26 37.00 C 0.00 0.00 0.00 6.20 -0.64 61 0 79 0
29OCT26 38.00 C 0.00 0.00 0.00 5.48 -0.61 58 0 180 0
29OCT26 39.00 C 0.00 0.00 0.00 5.09 -0.23 61 0 121 0
29OCT26 40.00 C 4.64 4.64 4.64 4.59 -0.36 61 15 456 +15
29OCT26 41.00 C 3.89 3.89 3.89 4.23 -0.23 63 15 353 0
29OCT26 42.00 C 3.58 3.58 3.49 3.71 -0.33 62 30 138 0
29OCT26 43.00 C 0.00 0.00 0.00 3.36 -0.23 63 0 2,093 0
29OCT26 44.00 C 2.90 2.90 2.90 3.00 -0.25 63 40 660 -40
29OCT26 45.00 C 2.87 2.87 2.87 2.66 -0.32 62 1 1,088 +1
29OCT26 46.00 C 0.00 0.00 0.00 2.36 -0.29 62 0 529 0
29OCT26 47.00 C 2.07 2.07 2.07 2.08 -0.28 62 15 249 +7
29OCT26 48.00 C 0.00 0.00 0.00 1.84 -0.26 62 0 104 0
29OCT26 49.00 C 0.00 0.00 0.00 1.61 -0.25 62 0 118 0
29OCT26 50.00 C 0.00 0.00 0.00 1.42 -0.22 62 0 205 0
29OCT26 52.50 C 0.00 0.00 0.00 1.02 -0.18 62 0 90 0
29OCT26 55.00 C 0.80 0.95 0.80 0.72 -0.13 62 220 178 +20
29OCT26 57.50 C 0.00 0.00 0.00 0.51 -0.10 62 0 36 0
29OCT26 60.00 C 0.51 0.51 0.51 0.35 -0.10 62 5 166 0
29OCT26 62.50 C 0.35 0.35 0.35 0.24 -0.08 61 1 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.17 -0.05 62 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.12 -0.04 62 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.08 -0.03 62 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.06 -0.02 62 0 443 0
27NOV26 28.00 C 0.00 0.00 0.00 13.43 -0.57 54 0 1 0
27NOV26 29.00 C 0.00 0.00 0.00 12.56 -0.63 54 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.71 -0.59 55 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 11.34 -0.38 65 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.18 -0.73 57 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.54 -0.44 59 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.93 -0.41 61 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.27 -0.42 61 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.58 -0.46 60 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 7.01 -0.36 60 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 6.47 -0.34 61 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 6.07 -0.19 62 0 30 0
27NOV26 40.00 C 5.47 5.47 5.19 5.56 -0.27 62 30 124 +5
27NOV26 41.00 C 5.04 5.04 5.04 5.13 -0.26 62 9 154 +9
27NOV26 42.00 C 0.00 0.00 0.00 4.71 -0.26 63 0 81 0
27NOV26 43.00 C 0.00 0.00 0.00 4.29 -0.30 62 0 60 0
27NOV26 44.00 C 0.00 0.00 0.00 3.92 -0.29 62 0 505 0
27NOV26 45.00 C 0.00 0.00 0.00 3.57 -0.28 62 0 257 0
27NOV26 46.00 C 0.00 0.00 0.00 3.25 -0.31 62 0 182 0
27NOV26 47.00 C 0.00 0.00 0.00 2.95 -0.33 62 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 2.68 -0.31 62 0 22 0
27NOV26 49.00 C 0.00 0.00 0.00 2.43 -0.30 62 0 64 0
27NOV26 50.00 C 0.00 0.00 0.00 2.20 -0.29 62 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 1.71 -0.25 62 0 0 0
27NOV26 55.00 C 1.56 1.56 1.56 1.32 -0.22 62 5 35 +5
30DEC26 27.00 C 0.00 0.00 0.00 14.87 -0.41 62 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.03 -0.36 61 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.19 -0.40 60 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.39 -0.38 60 0 324 0
30DEC26 31.00 C 0.00 0.00 0.00 11.56 -0.40 59 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.70 -0.57 56 0 50 0
30DEC26 33.00 C 0.00 0.00 0.00 10.10 -0.56 58 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.58 -0.23 60 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.95 -0.49 60 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 8.36 -0.49 60 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.87 -0.43 61 0 46 0
30DEC26 38.00 C 0.00 0.00 0.00 7.52 -0.26 63 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.78 -0.35 61 0 60 0
30DEC26 40.00 C 0.00 0.00 0.00 6.46 -0.21 62 0 104 0
30DEC26 41.00 C 5.98 5.98 5.98 5.98 -0.28 62 15 272 +15
30DEC26 42.00 C 0.00 0.00 0.00 5.62 -0.23 63 0 224 0
30DEC26 43.00 C 0.00 0.00 0.00 5.21 -0.28 62 0 80 0
30DEC26 44.00 C 4.57 4.60 4.57 4.83 -0.32 62 30 908 +14
30DEC26 45.00 C 0.00 0.00 0.00 4.47 -0.35 62 0 935 0
30DEC26 46.00 C 0.00 0.00 0.00 4.14 -0.36 62 0 236 0
30DEC26 47.00 C 0.00 0.00 0.00 3.82 -0.36 62 0 1,092 0
30DEC26 48.00 C 0.00 0.00 0.00 3.53 -0.35 62 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 3.27 -0.33 62 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 2.93 -0.40 61 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 2.46 -0.29 62 0 286 0
30DEC26 55.00 C 0.00 0.00 0.00 1.95 -0.32 61 0 1,619 0
30DEC26 57.50 C 0.00 0.00 0.00 1.58 -0.28 61 0 2,560 0
30DEC26 60.00 C 1.70 1.75 1.70 1.32 -0.21 61 10 2,037 +5
30DEC26 62.50 C 0.00 0.00 0.00 1.07 -0.18 61 0 937 0
30DEC26 65.00 C 1.30 1.30 1.30 0.87 -0.16 61 5 588 +5
30DEC26 67.50 C 0.00 0.00 0.00 0.68 -0.16 61 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.55 -0.14 61 0 639 0
30DEC26 72.50 C 0.00 0.00 0.00 0.46 -0.10 61 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.36 -0.10 61 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.30 -0.08 61 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.24 -0.07 61 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.20 -0.05 61 0 165 0
30DEC26 85.00 C 0.00 0.00 0.00 0.16 -0.05 61 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.13 -0.04 61 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.11 -0.03 61 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.09 -0.03 62 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.07 -0.03 61 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.06 -0.02 62 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.05 -0.02 62 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.04 -0.02 62 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.03 -0.02 61 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.02 -0.02 60 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 416 0
30MAR27 27.00 C 0.00 0.00 0.00 15.80 -0.34 60 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.05 -0.33 60 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.31 -0.33 60 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.48 -0.42 58 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.93 -0.51 59 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.33 -0.47 60 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.72 -0.30 60 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.12 -0.46 60 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.41 -0.57 58 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 10.05 -0.31 60 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 9.43 -0.60 59 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 9.07 -0.44 60 0 14 0
30MAR27 39.00 C 8.32 8.32 8.32 8.54 -0.45 60 30 175 +30
30MAR27 40.00 C 0.00 0.00 0.00 8.38 -0.19 62 0 238 0
30MAR27 41.00 C 7.99 7.99 7.99 7.99 -0.23 62 10 126 0
30MAR27 42.00 C 7.56 7.56 7.56 7.61 -0.23 63 63 138 +63
30MAR27 43.00 C 0.00 0.00 0.00 7.26 -0.22 63 0 66 0
30MAR27 44.00 C 0.00 0.00 0.00 6.90 -0.25 63 0 93 0
30MAR27 45.00 C 0.00 0.00 0.00 6.55 -0.28 63 0 33 0
30MAR27 46.00 C 0.00 0.00 0.00 6.21 -0.30 63 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 5.88 -0.30 63 0 42 0
30MAR27 48.00 C 0.00 0.00 0.00 5.57 -0.29 62 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 5.28 -0.28 62 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 4.97 -0.31 62 0 176 0
30MAR27 52.50 C 0.00 0.00 0.00 4.38 -0.25 62 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 3.82 -0.24 62 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 3.34 -0.22 62 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 2.92 -0.20 62 0 190 0
30MAR27 62.50 C 0.00 0.00 0.00 2.55 -0.19 62 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 2.23 -0.17 62 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 1.95 -0.16 62 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 1.71 -0.14 62 0 279 0
30MAR27 72.50 C 0.00 0.00 0.00 1.49 -0.13 62 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 1.31 -0.12 62 0 542 0
30MAR27 77.50 C 0.00 0.00 0.00 1.15 -0.11 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.00 -0.11 62 0 23 0
30MAR27 82.50 C 0.00 0.00 0.00 0.88 -0.09 62 0 22 0
30MAR27 85.00 C 1.39 1.39 1.39 0.77 -0.09 62 15 17 +15
30MAR27 87.50 C 0.00 0.00 0.00 0.68 -0.08 62 0 30 0
30MAR27 90.00 C 1.21 1.21 1.21 0.60 -0.07 62 15 30 0
30MAR27 92.50 C 1.13 1.13 1.13 0.53 -0.06 62 15 53 +15
30MAR27 95.00 C 1.06 1.11 1.06 0.46 -0.06 61 18 22 +14
30MAR27 97.50 C 0.00 0.00 0.00 0.41 -0.05 62 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.36 -0.05 61 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.32 -0.04 62 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.28 -0.04 61 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.25 -0.03 62 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.22 -0.03 61 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.20 -0.02 62 0 242 0
29JUN27 27.00 C 0.00 0.00 0.00 16.71 -0.26 61 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 15.97 -0.31 60 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 15.34 -0.25 61 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.75 -0.28 61 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.13 -0.36 61 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 13.56 -0.35 61 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.90 -0.56 60 0 41 0
29JUN27 34.00 C 12.02 12.02 12.02 12.47 -0.22 61 30 30 +30
29JUN27 35.00 C 0.00 0.00 0.00 11.96 -0.23 61 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 11.42 -0.29 61 0 76 0
29JUN27 37.00 C 0.00 0.00 0.00 10.96 -0.29 61 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 10.61 -0.15 61 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 10.28 -0.25 62 0 603 0
29JUN27 40.00 C 0.00 0.00 0.00 9.89 -0.29 62 0 200 0
29JUN27 41.00 C 0.00 0.00 0.00 9.52 -0.25 63 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 9.16 -0.23 63 0 190 0
29JUN27 43.00 C 0.00 0.00 0.00 8.82 -0.20 63 0 200 0
29JUN27 44.00 C 0.00 0.00 0.00 8.51 -0.14 63 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 8.17 -0.11 63 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 7.83 -0.10 63 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.53 -0.10 63 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 7.23 -0.10 63 0 188 0
29JUN27 49.00 C 0.00 0.00 0.00 6.94 -0.09 63 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 6.64 -0.09 63 0 210 0
29JUN27 52.50 C 0.00 0.00 0.00 5.99 -0.08 63 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 5.41 -0.08 63 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 4.85 -0.07 63 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.41 -0.07 63 0 438 0
29JUN27 62.50 C 0.00 0.00 0.00 3.98 -0.06 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.58 -0.06 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.26 -0.06 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.95 -0.04 62 0 39 0
29JUN27 72.50 C 0.00 0.00 0.00 2.65 -0.05 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.43 -0.04 62 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 2.20 -0.04 62 0 19 0
29JUN27 80.00 C 0.00 0.00 0.00 1.97 -0.05 62 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 1.81 -0.03 62 0 52 0
29JUN27 85.00 C 0.00 0.00 0.00 1.65 -0.04 62 0 90 0
29JUN27 87.50 C 2.40 2.40 2.40 1.50 -0.03 62 4 172 +4
29SEP27 32.00 C 0.00 0.00 0.00 14.86 - 62 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 14.35 - 62 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 13.87 - 62 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 13.40 - 63 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 12.96 - 63 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 12.23 - 61 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 12.13 - 63 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 11.45 - 61 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 11.24 - 62 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 10.91 - 63 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 10.59 - 63 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 10.27 - 63 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 9.97 - 63 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 9.45 - 62 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 9.30 - 63 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 8.99 - 63 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 8.71 - 63 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 8.42 - 63 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 8.14 - 63 0 0 -
TOTAL CALL 1,301 62,119 +324
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 63 0 99 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 228 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 -0.02 61 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 -0.02 61 0 752 0
29SEP26 31.00 P 0.00 0.00 0.00 0.13 -0.03 61 0 742 0
29SEP26 32.00 P 0.24 0.33 0.24 0.20 -0.04 60 79 783 -55
29SEP26 33.00 P 0.00 0.00 0.00 0.31 -0.04 61 0 656 0
29SEP26 34.00 P 0.00 0.00 0.00 0.45 -0.05 61 0 35 0
29SEP26 35.00 P 0.78 0.78 0.78 0.62 -0.07 60 1 215 0
29SEP26 36.00 P 0.95 1.02 0.80 0.82 -0.10 60 65 3,501 0
29SEP26 37.00 P 1.25 1.26 1.25 1.07 -0.12 59 11 320 0
29SEP26 38.00 P 1.56 1.56 1.38 1.39 -0.11 59 7 402 +7
29SEP26 39.00 P 1.88 1.88 1.88 1.77 -0.10 59 25 665 -25
29SEP26 40.00 P 2.50 2.50 2.30 2.21 -0.10 59 17 384 +5
29SEP26 41.00 P 3.00 3.00 2.97 2.70 -0.07 59 17 326 0
29SEP26 42.00 P 3.50 3.59 3.50 3.33 0.00 60 26 286 +4
29SEP26 43.00 P 4.00 4.00 3.80 3.89 -0.14 59 20 180 +20
29SEP26 44.00 P 5.05 5.15 5.05 4.59 -0.02 60 20 120 +9
29SEP26 45.00 P 0.00 0.00 0.00 5.33 +0.09 60 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 6.09 +0.05 60 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 6.87 +0.13 60 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 7.73 +0.31 61 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 8.82 +0.53 68 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 9.73 +0.43 70 0 292 0
29SEP26 52.50 P 0.00 0.00 0.00 11.68 +0.37 56 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 14.14 +0.21 60 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 16.77 +0.35 78 0 1,554 0
29SEP26 60.00 P 0.00 0.00 0.00 19.24 +0.42 83 1 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 21.70 +0.44 87 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 24.18 +0.52 91 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 26.56 +0.40 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 29.06 +0.40 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.65 +0.49 105 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.06 +0.33 0 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 36.56 +0.34 0 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 39.06 +0.40 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.56 +0.40 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.15 +0.49 129 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.70 +0.54 139 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.15 +0.49 137 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 51.56 +0.40 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.06 +0.40 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 56.66 +0.41 150 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 59.19 +0.53 158 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 61.56 +0.31 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 64.06 +0.40 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 66.56 +0.31 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 69.06 +0.40 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 71.56 +0.40 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.16 -0.01 62 0 77 0
29OCT26 28.00 P 0.00 0.00 0.00 0.23 -0.01 62 0 22 0
29OCT26 29.00 P 0.00 0.00 0.00 0.31 -0.02 62 0 115 0
29OCT26 30.00 P 0.00 0.00 0.00 0.41 -0.04 61 0 109 0
29OCT26 31.00 P 0.00 0.00 0.00 0.55 -0.05 61 0 180 0
29OCT26 32.00 P 0.74 0.74 0.68 0.70 -0.06 61 170 337 +170
29OCT26 33.00 P 0.00 0.00 0.00 0.91 -0.05 61 0 115 0
29OCT26 34.00 P 0.00 0.00 0.00 1.14 -0.02 60 0 69 0
29OCT26 35.00 P 0.00 0.00 0.00 1.41 -0.01 60 0 114 0
29OCT26 36.00 P 0.00 0.00 0.00 1.73 -0.04 60 0 175 0
29OCT26 37.00 P 1.97 1.97 1.97 2.06 -0.09 60 7 147 +7
29OCT26 38.00 P 0.00 0.00 0.00 2.47 -0.01 60 0 338 0
29OCT26 39.00 P 3.15 3.15 3.06 2.88 -0.03 60 16 128 -15
29OCT26 40.00 P 0.00 0.00 0.00 3.37 -0.01 60 0 302 0
29OCT26 41.00 P 0.00 0.00 0.00 3.86 -0.04 59 0 446 0
29OCT26 42.00 P 4.75 4.75 4.75 4.43 -0.04 59 15 122 0
29OCT26 43.00 P 0.00 0.00 0.00 5.04 -0.06 60 0 22 0
29OCT26 44.00 P 0.00 0.00 0.00 5.77 +0.10 61 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 6.50 +0.18 62 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 7.22 +0.06 62 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 8.05 +0.24 64 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 8.77 +0.03 63 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 9.58 +0.34 64 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 10.41 +0.35 64 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 12.34 0.00 61 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 14.53 +0.02 60 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 16.89 +0.05 62 0 7 0
29OCT26 60.00 P 0.00 0.00 0.00 19.60 +0.50 74 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 21.70 +0.18 64 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.18 +0.27 67 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 26.57 +0.38 61 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 29.14 +0.40 73 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 31.65 +0.46 78 0 10 0
27NOV26 28.00 P 0.49 0.49 0.49 0.46 -0.03 60 15 30 +13
27NOV26 29.00 P 0.00 0.00 0.00 0.60 -0.03 60 0 3 0
27NOV26 30.00 P 0.00 0.00 0.00 0.76 -0.03 60 0 2 0
27NOV26 31.00 P 0.00 0.00 0.00 0.96 -0.03 60 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.17 -0.03 60 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 1.43 -0.04 60 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.71 -0.03 60 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 2.04 -0.03 60 0 103 0
27NOV26 36.00 P 0.00 0.00 0.00 2.38 -0.03 60 0 71 0
27NOV26 37.00 P 0.00 0.00 0.00 2.78 -0.02 60 0 77 0
27NOV26 38.00 P 0.00 0.00 0.00 3.20 -0.03 60 0 150 0
27NOV26 39.00 P 3.81 3.81 3.57 3.67 -0.04 60 35 360 +35
27NOV26 40.00 P 0.00 0.00 0.00 4.18 -0.04 60 0 394 0
27NOV26 41.00 P 0.00 0.00 0.00 4.73 -0.04 60 0 496 0
27NOV26 42.00 P 0.00 0.00 0.00 5.32 -0.03 60 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 5.94 +0.01 61 0 10 0
27NOV26 44.00 P 0.00 0.00 0.00 6.58 -0.03 61 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 7.26 +0.11 61 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 8.01 -0.02 62 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.79 +0.19 63 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.66 +0.23 65 0 0 0
27NOV26 49.00 P 10.52 10.52 10.52 10.28 +0.18 63 29 29 +29
27NOV26 50.00 P 0.00 0.00 0.00 11.07 +0.18 63 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.23 +0.20 65 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.29 +0.02 65 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.62 -0.03 60 0 286 0
30DEC26 28.00 P 0.00 0.00 0.00 0.78 -0.03 60 0 3 0
30DEC26 29.00 P 0.92 0.92 0.92 0.96 -0.03 60 15 17 0
30DEC26 30.00 P 0.00 0.00 0.00 1.18 -0.03 60 0 61 0
30DEC26 31.00 P 0.00 0.00 0.00 1.40 -0.04 60 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 1.68 -0.04 60 0 20 0
30DEC26 33.00 P 2.05 2.05 2.05 1.96 -0.04 60 60 161 +54
30DEC26 34.00 P 0.00 0.00 0.00 2.31 -0.03 60 0 19 0
30DEC26 35.00 P 0.00 0.00 0.00 2.66 -0.03 60 0 112 0
30DEC26 36.00 P 0.00 0.00 0.00 3.04 -0.02 60 0 109 0
30DEC26 37.00 P 0.00 0.00 0.00 3.47 -0.02 60 0 123 0
30DEC26 38.00 P 0.00 0.00 0.00 3.89 -0.02 59 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 4.38 -0.05 59 0 293 0
30DEC26 40.00 P 0.00 0.00 0.00 4.91 -0.05 59 0 463 0
30DEC26 41.00 P 0.00 0.00 0.00 5.48 -0.05 60 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 6.08 -0.04 60 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 6.71 +0.02 60 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 7.34 -0.01 61 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 8.03 +0.01 61 0 127 0
30DEC26 46.00 P 0.00 0.00 0.00 8.76 -0.01 61 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 9.47 +0.05 62 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 10.22 +0.15 62 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 10.97 +0.07 62 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 11.77 +0.09 63 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 13.77 +0.09 63 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 15.85 +0.07 64 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 18.24 +0.31 68 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 20.47 +0.26 69 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 22.75 +0.44 70 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 25.05 +0.24 71 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 27.25 +0.23 69 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 29.61 +0.42 69 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 31.96 +0.26 69 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.36 +0.21 69 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 36.79 +0.27 70 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.25 +0.30 72 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 41.66 +0.32 70 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 44.15 +0.36 72 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.70 +0.35 77 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 49.15 +0.33 77 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 51.59 +0.23 75 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 54.08 +0.26 76 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 56.66 +0.37 84 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 59.19 +0.43 87 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 61.56 +0.29 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 64.06 +0.28 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 66.58 +0.31 85 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 69.06 +0.22 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 71.56 +0.28 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.44 +0.01 61 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 1.67 +0.01 60 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 1.96 +0.02 60 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 2.25 +0.01 60 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 2.56 +0.02 60 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 2.92 +0.02 60 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.29 +0.02 60 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 3.67 +0.04 60 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 4.11 +0.05 60 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 4.55 +0.04 60 0 72 0
30MAR27 37.00 P 0.00 0.00 0.00 4.99 +0.04 60 0 61 0
30MAR27 38.00 P 0.00 0.00 0.00 5.49 +0.06 60 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 6.01 +0.05 60 0 30 0
30MAR27 40.00 P 6.68 6.68 6.68 6.53 +0.01 60 15 15 0
30MAR27 41.00 P 7.21 7.21 7.21 7.11 0.00 60 15 16 +15
30MAR27 42.00 P 0.00 0.00 0.00 7.73 0.00 60 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.36 0.00 60 0 143 0
30MAR27 44.00 P 0.00 0.00 0.00 8.93 -0.09 60 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 9.65 -0.03 60 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 10.35 -0.04 61 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 11.22 +0.10 62 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 11.96 +0.08 63 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 12.70 +0.05 63 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 13.48 +0.03 63 0 88 0
30MAR27 52.50 P 15.37 15.37 15.37 15.19 -0.16 62 45 60 +29
30MAR27 55.00 P 0.00 0.00 0.00 17.20 -0.15 63 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 19.27 -0.16 63 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 21.40 -0.15 64 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 23.57 -0.19 64 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 25.84 -0.10 65 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 28.07 -0.18 65 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 30.52 +0.02 68 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 32.82 +0.05 68 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 35.15 +0.09 69 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 37.49 +0.13 69 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 39.81 +0.15 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 42.19 +0.16 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 44.61 +0.14 70 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 46.93 +0.15 68 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 49.35 +0.09 69 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 51.79 +0.11 69 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 54.19 +0.11 68 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 56.69 +0.19 70 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 59.19 +0.24 71 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 61.61 +0.13 70 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 64.08 +0.18 69 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 66.58 +0.22 71 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 69.10 +0.21 73 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 71.56 +0.19 0 0 5 0
29JUN27 27.00 P 2.11 2.11 2.11 2.24 -0.04 61 30 64 +30
29JUN27 28.00 P 0.00 0.00 0.00 2.55 -0.04 61 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 2.86 -0.04 61 0 37 0
29JUN27 30.00 P 0.00 0.00 0.00 3.23 -0.05 61 0 8 0
29JUN27 31.00 P 0.00 0.00 0.00 3.61 -0.05 61 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 3.99 -0.05 61 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 4.41 -0.05 61 0 30 0
29JUN27 34.00 P 0.00 0.00 0.00 4.86 -0.06 60 0 39 0
29JUN27 35.00 P 0.00 0.00 0.00 5.31 -0.06 60 0 220 0
29JUN27 36.00 P 0.00 0.00 0.00 5.77 -0.06 60 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 6.27 -0.06 60 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 6.80 -0.06 60 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 7.34 -0.05 60 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 7.92 0.00 60 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 8.45 -0.02 60 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 9.17 +0.10 61 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 9.82 -0.02 61 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 10.49 -0.02 61 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.17 +0.04 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.87 +0.04 62 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.47 +0.06 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.19 +0.06 61 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.93 +0.07 62 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 14.93 +0.13 64 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 16.85 0.00 64 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 18.59 -0.24 63 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 20.62 -0.24 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 22.69 -0.22 64 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 24.80 -0.20 65 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 26.94 -0.19 65 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.39 +0.09 68 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 31.33 -0.18 66 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 33.85 +0.11 68 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 35.89 -0.10 67 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 38.10 -0.17 66 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 40.45 -0.10 67 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 42.75 -0.07 67 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 45.10 -0.04 67 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 47.43 -0.05 67 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.90 - 61 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 5.37 - 61 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 5.83 - 60 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 6.30 - 60 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 6.79 - 60 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 7.33 - 60 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 7.87 - 60 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 8.43 - 60 0 0 -
29SEP27 40.00 P 9.05 9.05 9.05 9.03 - 61 14 14 -
29SEP27 41.00 P 0.00 0.00 0.00 9.64 - 61 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 10.29 - 61 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 10.95 - 61 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 11.60 - 61 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 12.28 - 61 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 12.98 - 62 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 13.72 - 62 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 14.44 - 62 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 15.17 - 62 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 15.92 - 63 0 0 -
TOTAL PUT 770 38,815 +332
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$ 34.160
29SEP26 18.50 C 0.00 0.00 0.00 15.70 +0.29 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.20 +0.29 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.71 +0.30 72 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.21 +0.30 67 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.21 +0.30 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.21 +0.29 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.21 +0.29 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.22 +0.30 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.22 +0.30 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.22 +0.29 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.22 +0.29 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.17 +0.20 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.23 +0.28 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.26 +0.28 25 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 3.31 +0.24 24 0 3 0
29SEP26 32.00 C 2.38 2.38 2.38 2.41 +0.17 23 3 20 0
29SEP26 33.00 C 0.00 0.00 0.00 1.73 +0.15 26 0 25 0
29SEP26 34.00 C 0.80 0.99 0.80 1.06 +0.07 24 23 212 +13
29SEP26 35.00 C 0.50 0.62 0.50 0.62 +0.06 24 7 2,392 +2
29SEP26 36.00 C 0.36 0.38 0.35 0.35 +0.02 25 13 857 +10
29SEP26 37.00 C 0.21 0.22 0.21 0.17 0.00 24 11 1,630 +11
29SEP26 38.00 C 0.12 0.12 0.12 0.08 0.00 25 1 791 +1
29SEP26 39.00 C 0.05 0.07 0.05 0.04 0.00 25 68 481 +27
29SEP26 40.00 C 0.00 0.00 0.00 0.02 0.00 26 0 319 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 761 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 649 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 327 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 15.75 +0.30 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 15.25 +0.30 41 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.75 +0.29 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 14.25 +0.29 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 13.26 +0.30 38 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.26 +0.29 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.27 +0.30 32 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.27 +0.29 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.28 +0.27 27 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.22 +0.20 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.22 +0.16 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.22 +0.11 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.38 +0.26 26 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.47 +0.24 26 0 39 0
29OCT26 31.00 C 0.00 0.00 0.00 3.63 +0.22 26 0 5 0
29OCT26 32.00 C 0.00 0.00 0.00 2.86 +0.19 26 0 25 0
29OCT26 33.00 C 1.95 2.12 1.95 2.21 +0.19 27 30 468 +15
29OCT26 34.00 C 0.00 0.00 0.00 1.62 +0.11 26 0 295 0
29OCT26 35.00 C 0.00 0.00 0.00 1.18 +0.14 26 0 541 0
29OCT26 36.00 C 0.00 0.00 0.00 0.83 +0.07 27 0 1,351 0
29OCT26 37.00 C 0.58 0.58 0.58 0.56 +0.05 27 20 372 +20
29OCT26 38.00 C 0.33 0.40 0.33 0.36 +0.03 26 27 179 -1
29OCT26 39.00 C 0.21 0.28 0.21 0.23 +0.02 26 23 331 +22
29OCT26 40.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 122 0
29OCT26 41.00 C 0.14 0.14 0.14 0.09 +0.01 27 2 169 +2
29OCT26 42.00 C 0.00 0.00 0.00 0.05 0.00 26 0 890 0
29OCT26 43.00 C 0.00 0.00 0.00 0.03 0.00 27 0 58 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 0.00 27 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 27 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 13.31 +0.30 34 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.32 +0.30 33 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.32 +0.29 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.27 +0.20 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.28 +0.18 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.28 +0.16 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.33 +0.14 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.39 +0.14 21 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.58 +0.24 27 0 1 0
27NOV26 30.00 C 0.00 0.00 0.00 4.73 +0.22 27 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 3.95 +0.20 27 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.20 +0.14 27 0 60 0
27NOV26 33.00 C 0.00 0.00 0.00 2.61 +0.15 27 0 195 0
27NOV26 34.00 C 1.97 2.00 1.97 2.07 +0.12 28 30 239 +30
27NOV26 35.00 C 0.00 0.00 0.00 1.61 +0.10 28 0 304 0
27NOV26 36.00 C 1.10 1.19 1.10 1.24 +0.07 28 7 199 +6
27NOV26 37.00 C 0.90 0.90 0.90 0.94 +0.06 28 50 129 +50
27NOV26 38.00 C 0.00 0.00 0.00 0.69 +0.04 28 0 52 0
27NOV26 39.00 C 0.00 0.00 0.00 0.50 +0.03 28 0 31 0
27NOV26 40.00 C 0.36 0.36 0.36 0.35 +0.02 28 22 67 +20
27NOV26 41.00 C 0.30 0.30 0.30 0.25 +0.02 28 20 136 +20
27NOV26 42.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.04 0.00 28 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.03 0.00 29 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.02 0.00 29 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 15.84 +0.30 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.34 +0.29 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.85 +0.30 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.35 +0.29 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 13.36 +0.29 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.38 +0.26 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.32 +0.17 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.33 +0.15 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.38 +0.17 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.43 +0.17 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.58 +0.24 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.60 +0.14 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.84 +0.28 28 0 0 0
30DEC26 30.00 C 4.56 4.56 4.56 5.04 +0.35 28 15 15 +15
30DEC26 31.00 C 3.87 3.87 3.87 4.31 +0.24 28 15 127 0
30DEC26 32.00 C 0.00 0.00 0.00 3.57 +0.14 27 0 104 0
30DEC26 33.00 C 2.64 2.94 2.64 2.98 +0.16 28 126 311 +124
30DEC26 34.00 C 2.06 2.41 2.06 2.56 +0.26 29 45 216 +45
30DEC26 35.00 C 1.82 1.98 1.82 2.00 +0.11 28 75 423 +75
30DEC26 36.00 C 1.57 1.57 1.57 1.61 +0.09 28 15 466 0
30DEC26 37.00 C 0.00 0.00 0.00 1.29 +0.08 28 0 251 0
30DEC26 38.00 C 0.00 0.00 0.00 1.03 +0.09 28 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.82 +0.09 29 0 119 0
30DEC26 40.00 C 0.00 0.00 0.00 0.64 +0.09 29 0 74 0
30DEC26 41.00 C 0.44 0.44 0.44 0.49 +0.07 29 2 100 +2
30DEC26 42.00 C 0.00 0.00 0.00 0.37 +0.06 29 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.28 +0.05 29 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.21 +0.04 29 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.16 +0.03 29 0 96 0
30DEC26 46.00 C 0.19 0.19 0.19 0.12 +0.03 29 32 54 +17
30DEC26 47.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 60 0
30DEC26 48.00 C 0.14 0.14 0.14 0.06 +0.01 28 20 77 +20
30DEC26 49.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 82 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 15.97 +0.29 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.48 +0.29 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.99 +0.29 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.47 +0.26 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.53 +0.29 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.57 +0.29 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.59 +0.23 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.68 +0.28 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.77 +0.17 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.85 +0.15 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.00 +0.09 28 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 7.25 +0.16 29 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 6.43 +0.11 28 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 5.70 +0.20 28 0 360 0
30MAR27 31.00 C 0.00 0.00 0.00 5.03 +0.18 28 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 4.41 +0.21 28 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 3.87 +0.18 29 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 3.31 +0.12 28 0 97 0
30MAR27 35.00 C 0.00 0.00 0.00 2.86 +0.10 28 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 2.45 +0.08 28 0 151 0
30MAR27 37.00 C 0.00 0.00 0.00 2.08 +0.06 28 0 36 0
30MAR27 38.00 C 0.00 0.00 0.00 1.77 +0.05 28 0 49 0
30MAR27 39.00 C 0.00 0.00 0.00 1.52 +0.06 29 0 35 0
30MAR27 40.00 C 0.00 0.00 0.00 1.29 +0.05 29 0 110 0
30MAR27 41.00 C 1.10 1.10 1.10 1.08 +0.04 29 20 115 +10
30MAR27 42.00 C 0.00 0.00 0.00 0.90 +0.04 29 0 140 0
30MAR27 43.00 C 0.80 0.80 0.80 0.75 +0.03 29 49 97 +39
30MAR27 44.00 C 0.00 0.00 0.00 0.62 +0.03 29 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.51 +0.02 29 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.42 +0.02 29 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.34 +0.01 28 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.28 +0.01 29 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.23 +0.01 29 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.18 0.00 28 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.11 0.00 29 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.02 0.00 28 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 16.06 +0.30 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 15.57 +0.29 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 15.09 +0.29 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 14.60 +0.28 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.65 +0.29 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.70 +0.27 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.77 +0.27 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.87 +0.26 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.99 +0.25 29 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 9.14 +0.23 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.32 +0.21 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.55 +0.20 29 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 6.82 +0.18 29 0 19 0
29JUN27 30.00 C 5.86 5.86 5.85 6.17 +0.11 29 30 92 +1
29JUN27 31.00 C 0.00 0.00 0.00 5.50 +0.07 29 0 198 0
29JUN27 32.00 C 0.00 0.00 0.00 4.90 +0.09 29 0 184 0
29JUN27 33.00 C 4.25 4.35 4.25 4.48 +0.24 30 92 181 +90
29JUN27 34.00 C 3.72 3.90 3.72 3.92 +0.17 29 75 195 +60
29JUN27 35.00 C 3.46 3.46 3.46 3.46 +0.10 29 15 101 +9
29JUN27 36.00 C 0.00 0.00 0.00 3.03 +0.07 29 0 257 0
29JUN27 37.00 C 0.00 0.00 0.00 2.68 +0.07 29 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 2.34 +0.04 29 0 12 0
29JUN27 39.00 C 2.04 2.05 2.04 2.06 +0.04 30 50 64 +31
29JUN27 40.00 C 1.81 1.81 1.80 1.80 +0.03 29 25 96 -5
29JUN27 41.00 C 0.00 0.00 0.00 1.56 +0.02 29 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 1.35 +0.03 29 0 33 0
29JUN27 43.00 C 1.25 1.25 1.15 1.17 +0.04 29 31 57 +6
29JUN27 44.00 C 0.00 0.00 0.00 0.98 -0.02 29 0 80 0
29JUN27 45.00 C 0.00 0.00 0.00 0.85 -0.02 29 0 175 0
29JUN27 46.00 C 0.00 0.00 0.00 0.72 -0.02 29 0 23 0
29JUN27 47.00 C 0.00 0.00 0.00 0.62 -0.02 29 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 0.53 -0.02 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 12.78 - 30 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 11.88 - 30 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 11.01 - 30 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 10.18 - 30 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 9.38 - 30 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 8.62 - 30 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 7.90 - 30 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 7.22 - 30 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 6.57 - 30 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 5.95 - 30 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 5.36 - 30 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 4.82 - 29 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 4.34 - 29 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 3.91 - 29 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 3.52 - 29 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 3.18 - 29 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 2.84 - 29 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 2.57 - 30 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 2.29 - 30 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 2.06 - 30 0 0 -
29SEP27 42.00 C 1.70 1.80 1.70 1.90 - 30 18 18 -
29SEP27 43.00 C 0.00 0.00 0.00 1.68 - 30 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 1.52 - 30 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 1.35 - 30 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 1.20 - 30 0 0 -
TOTAL CALL 1,107 25,250 +787
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 314 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 115 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 165 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 657 0
29SEP26 30.00 P 0.08 0.08 0.07 0.03 -0.02 25 68 1,059 +53
29SEP26 31.00 P 0.16 0.16 0.16 0.08 -0.05 24 11 913 +11
29SEP26 32.00 P 0.36 0.36 0.28 0.21 -0.10 24 14 1,841 +6
29SEP26 33.00 P 0.00 0.00 0.00 0.46 -0.13 25 0 2,455 0
29SEP26 34.00 P 0.00 0.00 0.00 0.86 -0.17 25 0 1,185 0
29SEP26 35.00 P 1.54 1.54 1.41 1.41 -0.25 25 23 1,219 +3
29SEP26 36.00 P 0.00 0.00 0.00 2.12 -0.26 25 0 313 0
29SEP26 37.00 P 0.00 0.00 0.00 2.95 -0.29 24 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 3.87 -0.30 24 0 69 0
29SEP26 39.00 P 0.00 0.00 0.00 4.84 -0.30 0 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 5.84 -0.30 0 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 6.84 -0.30 0 0 105 0
29SEP26 42.00 P 0.00 0.00 0.00 7.84 -0.30 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.84 -0.30 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.84 -0.30 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.84 -0.30 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.84 -0.30 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.84 -0.30 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.84 -0.30 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.84 -0.30 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.84 -0.30 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.34 -0.30 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.84 -0.30 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.34 -0.30 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.84 -0.30 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.34 -0.30 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.84 -0.30 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 106 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 13 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 96 0
29OCT26 29.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 132 0
29OCT26 30.00 P 0.26 0.26 0.26 0.18 -0.05 27 5 265 0
29OCT26 31.00 P 0.40 0.40 0.39 0.33 -0.07 26 25 1,380 0
29OCT26 32.00 P 0.63 0.63 0.63 0.56 -0.11 26 23 1,206 -15
29OCT26 33.00 P 0.99 0.99 0.99 0.90 -0.11 27 1 388 0
29OCT26 34.00 P 1.41 1.41 1.41 1.31 -0.16 26 15 263 -15
29OCT26 35.00 P 0.00 0.00 0.00 1.85 -0.22 26 0 299 0
29OCT26 36.00 P 2.64 2.64 2.64 2.54 -0.19 27 15 127 0
29OCT26 37.00 P 0.00 0.00 0.00 3.25 -0.24 26 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 4.06 -0.27 26 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 4.95 -0.28 26 0 15 0
29OCT26 40.00 P 0.00 0.00 0.00 6.03 -0.30 33 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.02 -0.13 36 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.84 -0.30 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.84 -0.30 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.84 -0.30 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.84 -0.30 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.84 -0.30 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.84 -0.30 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.84 -0.30 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.02 0.00 29 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 42 0
27NOV26 27.00 P 0.16 0.16 0.13 0.07 -0.02 28 2 47 +1
27NOV26 28.00 P 0.00 0.00 0.00 0.13 -0.03 28 0 19 0
27NOV26 29.00 P 0.00 0.00 0.00 0.22 -0.06 27 0 44 0
27NOV26 30.00 P 0.00 0.00 0.00 0.38 -0.07 28 0 28 0
27NOV26 31.00 P 0.00 0.00 0.00 0.59 -0.09 28 0 69 0
27NOV26 32.00 P 0.90 0.90 0.90 0.87 -0.12 28 50 364 +31
27NOV26 33.00 P 1.47 1.47 1.29 1.23 -0.14 27 24 369 +5
27NOV26 34.00 P 0.00 0.00 0.00 1.66 -0.18 27 0 347 0
27NOV26 35.00 P 2.34 2.34 2.34 2.23 -0.20 28 12 358 +6
27NOV26 36.00 P 0.00 0.00 0.00 2.87 -0.19 28 0 94 0
27NOV26 37.00 P 0.00 0.00 0.00 3.53 -0.30 27 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 4.30 -0.32 27 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 5.13 -0.27 27 0 6 0
27NOV26 40.00 P 0.00 0.00 0.00 6.03 -0.30 28 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.02 -0.17 31 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.04 -0.17 34 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.01 -0.16 36 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.84 -0.30 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.84 -0.30 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.84 -0.30 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.84 -0.30 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.84 -0.30 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 31 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 29 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 0.00 29 0 165 0
30DEC26 26.00 P 0.16 0.16 0.16 0.10 0.00 29 2 72 -2
30DEC26 27.00 P 0.00 0.00 0.00 0.16 -0.01 29 0 237 0
30DEC26 28.00 P 0.00 0.00 0.00 0.26 -0.02 29 0 71 0
30DEC26 29.00 P 0.00 0.00 0.00 0.41 -0.02 29 0 202 0
30DEC26 30.00 P 0.00 0.00 0.00 0.59 -0.06 28 0 206 0
30DEC26 31.00 P 1.00 1.00 0.85 0.83 -0.08 28 31 1,227 +1
30DEC26 32.00 P 0.00 0.00 0.00 1.14 -0.10 28 0 116 0
30DEC26 33.00 P 1.52 1.52 1.52 1.52 -0.13 28 15 135 0
30DEC26 34.00 P 2.19 2.31 1.98 1.98 -0.15 28 60 222 +42
30DEC26 35.00 P 2.55 2.55 2.54 2.54 -0.16 28 30 240 +28
30DEC26 36.00 P 0.00 0.00 0.00 3.12 -0.23 28 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 3.86 -0.15 28 0 45 0
30DEC26 38.00 P 4.83 4.83 4.83 4.57 -0.25 28 15 63 +15
30DEC26 39.00 P 5.40 5.41 5.40 5.37 -0.20 29 18 70 +18
30DEC26 40.00 P 0.00 0.00 0.00 6.31 -0.12 31 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 7.14 -0.16 30 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.04 -0.17 30 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.05 -0.16 33 0 335 0
30DEC26 44.00 P 9.96 9.96 9.96 10.16 -0.02 38 30 316 0
30DEC26 45.00 P 0.00 0.00 0.00 11.01 -0.31 36 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 11.84 -0.30 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.84 -0.30 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.84 -0.30 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.84 -0.30 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.84 -0.30 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.34 -0.30 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.84 -0.30 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.34 -0.30 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.84 -0.30 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.34 -0.30 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.84 -0.30 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 0.02 0.00 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.03 0.00 30 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 106 0
30MAR27 23.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.19 -0.03 29 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 0.29 -0.04 29 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.43 -0.04 29 0 110 0
30MAR27 28.00 P 0.00 0.00 0.00 0.60 -0.06 29 0 86 0
30MAR27 29.00 P 0.00 0.00 0.00 0.80 -0.09 28 0 1,033 0
30MAR27 30.00 P 0.00 0.00 0.00 1.05 -0.10 28 0 195 0
30MAR27 31.00 P 0.00 0.00 0.00 1.35 -0.14 28 0 1,380 0
30MAR27 32.00 P 0.00 0.00 0.00 1.70 -0.16 28 0 442 0
30MAR27 33.00 P 2.26 2.26 2.20 2.10 -0.19 28 45 313 +45
30MAR27 34.00 P 2.75 2.75 2.68 2.59 -0.22 28 30 84 +28
30MAR27 35.00 P 3.30 3.30 3.21 3.19 -0.14 28 60 126 -33
30MAR27 36.00 P 0.00 0.00 0.00 3.66 -0.35 27 0 142 0
30MAR27 37.00 P 0.00 0.00 0.00 4.41 -0.20 28 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.10 -0.24 28 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 5.72 -0.36 27 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.70 -0.17 29 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 7.51 -0.17 30 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.35 -0.17 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.21 -0.17 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.16 -0.13 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.07 -0.25 31 0 35 0
30MAR27 46.00 P 0.00 0.00 0.00 12.02 -0.19 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.90 -0.28 30 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 14.01 -0.13 35 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.84 -0.30 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.84 -0.30 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.34 -0.30 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.84 -0.30 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.34 -0.30 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.84 -0.30 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.15 -0.03 29 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.23 -0.04 29 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.33 -0.05 29 0 85 0
29JUN27 25.00 P 0.67 0.67 0.67 0.47 -0.06 29 20 206 0
29JUN27 26.00 P 0.84 0.84 0.84 0.66 -0.08 29 32 210 +28
29JUN27 27.00 P 0.00 0.00 0.00 0.86 -0.11 29 0 4 0
29JUN27 28.00 P 0.00 0.00 0.00 1.11 -0.10 29 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 1.37 -0.14 29 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 1.74 -0.14 29 0 100 0
29JUN27 31.00 P 2.37 2.37 2.37 2.05 -0.19 29 38 204 0
29JUN27 32.00 P 2.60 2.60 2.60 2.47 -0.20 29 15 186 +15
29JUN27 33.00 P 3.07 3.07 3.07 2.91 -0.24 28 15 32 +9
29JUN27 34.00 P 0.00 0.00 0.00 3.42 -0.26 28 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 4.01 -0.24 29 0 152 0
29JUN27 36.00 P 0.00 0.00 0.00 4.64 -0.24 29 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 5.36 -0.18 29 0 3 0
29JUN27 38.00 P 0.00 0.00 0.00 5.99 -0.27 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.78 -0.18 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.52 -0.42 30 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 8.34 -0.38 30 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.15 -0.19 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.98 -0.19 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.64 -0.28 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.69 -0.09 31 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.35 -0.30 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.25 -0.29 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.14 -0.29 29 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.31 - 30 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 0.43 - 30 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 0.58 - 30 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 0.76 - 30 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 1.00 - 30 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 1.27 - 31 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 1.57 - 31 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 1.90 - 31 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 2.29 - 31 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 2.71 - 31 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 3.18 - 31 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 3.67 - 31 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 4.21 - 31 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 4.79 - 31 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 5.40 - 31 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 6.04 - 31 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 6.54 - 30 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 7.24 - 30 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 7.95 - 30 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 8.70 - 30 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 9.47 - 30 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 10.25 - 30 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 11.07 - 30 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 11.89 - 30 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 12.72 - 30 0 0 -
TOTAL PUT 744 36,518 +280
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GST - GOLDWIND CLOSING PRICE HK$ 9.530
04SEP26 7.70 C 0.00 0.00 0.00 1.83 - 0 0 0 -
04SEP26 7.80 C 0.00 0.00 0.00 1.73 - 0 0 0 -
04SEP26 7.90 C 0.00 0.00 0.00 1.64 - 90 0 0 0
04SEP26 8.00 C 0.00 0.00 0.00 1.54 - 85 0 0 0
04SEP26 8.10 C 0.00 0.00 0.00 1.44 - 80 0 0 0
04SEP26 8.20 C 0.00 0.00 0.00 1.34 - 75 0 0 0
04SEP26 8.30 C 0.00 0.00 0.00 1.25 - 82 0 0 0
04SEP26 8.40 C 0.00 0.00 0.00 1.15 - 76 0 0 0
04SEP26 8.50 C 0.00 0.00 0.00 1.06 - 78 0 0 0
04SEP26 8.60 C 0.00 0.00 0.00 0.97 - 78 0 0 0
04SEP26 8.70 C 0.00 0.00 0.00 0.89 - 81 0 0 0
04SEP26 8.80 C 0.00 0.00 0.00 0.80 - 79 0 0 0
04SEP26 8.90 C 0.00 0.00 0.00 0.72 - 79 0 0 0
04SEP26 9.00 C 0.00 0.00 0.00 0.65 - 81 0 0 0
04SEP26 9.10 C 0.00 0.00 0.00 0.56 - 75 0 0 0
04SEP26 9.20 C 0.00 0.00 0.00 0.50 - 78 0 0 0
04SEP26 9.30 C 0.00 0.00 0.00 0.44 - 78 0 0 0
04SEP26 9.40 C 0.00 0.00 0.00 0.38 - 78 0 0 0
04SEP26 9.50 C 0.00 0.00 0.00 0.33 - 78 0 0 0
04SEP26 9.60 C 0.00 0.00 0.00 0.29 - 80 0 0 0
04SEP26 9.70 C 0.00 0.00 0.00 0.25 - 81 0 0 0
04SEP26 9.80 C 0.00 0.00 0.00 0.21 - 80 0 0 0
04SEP26 9.90 C 0.00 0.00 0.00 0.18 - 81 0 0 0
04SEP26 10.00 C 0.00 0.00 0.00 0.15 - 81 0 0 0
04SEP26 10.25 C 0.00 0.00 0.00 0.09 - 80 0 0 0
04SEP26 10.50 C 0.00 0.00 0.00 0.06 - 83 0 0 0
04SEP26 10.75 C 0.00 0.00 0.00 0.03 - 80 0 0 0
04SEP26 11.00 C 0.00 0.00 0.00 0.02 - 84 0 0 0
04SEP26 11.25 C 0.00 0.00 0.00 0.01 - 83 0 0 0
04SEP26 11.50 C 0.00 0.00 0.00 0.01 - 92 0 0 0
04SEP26 11.75 C 0.00 0.00 0.00 0.01 - 100 0 0 0
04SEP26 12.00 C 0.00 0.00 0.00 0.01 - 109 0 0 0
04SEP26 12.25 C 0.00 0.00 0.00 0.01 - 117 0 0 0
04SEP26 12.50 C 0.00 0.00 0.00 0.01 - 125 0 0 0
04SEP26 12.75 C 0.00 0.00 0.00 0.01 - 132 0 0 0
04SEP26 13.00 C 0.00 0.00 0.00 0.01 - 139 0 0 0
04SEP26 13.25 C 0.00 0.00 0.00 0.01 - 147 0 0 0
04SEP26 13.50 C 0.00 0.00 0.00 0.01 - 153 0 0 0
04SEP26 13.75 C 0.00 0.00 0.00 0.01 - 160 0 0 0
04SEP26 14.00 C 0.00 0.00 0.00 0.01 - 167 0 0 0
04SEP26 14.25 C 0.00 0.00 0.00 0.01 - 173 0 0 0
04SEP26 14.50 C 0.00 0.00 0.00 0.01 - 179 0 0 0
04SEP26 14.75 C 0.00 0.00 0.00 0.01 - 186 0 0 0
11SEP26 7.70 C 0.00 0.00 0.00 1.83 - 0 0 0 -
11SEP26 7.80 C 0.00 0.00 0.00 1.76 - 71 0 0 -
11SEP26 7.90 C 0.00 0.00 0.00 1.67 - 72 0 0 0
11SEP26 8.00 C 0.00 0.00 0.00 1.58 - 73 0 0 0
11SEP26 8.10 C 0.00 0.00 0.00 1.49 - 73 0 0 0
11SEP26 8.20 C 0.00 0.00 0.00 1.40 - 72 0 0 0
11SEP26 8.30 C 0.00 0.00 0.00 1.29 - 65 0 0 0
11SEP26 8.40 C 0.00 0.00 0.00 1.23 - 72 0 0 0
11SEP26 8.50 C 0.00 0.00 0.00 1.15 - 73 0 0 0
11SEP26 8.60 C 0.00 0.00 0.00 1.07 - 72 0 0 0
11SEP26 8.70 C 0.00 0.00 0.00 1.00 - 73 0 0 0
11SEP26 8.80 C 0.00 0.00 0.00 0.93 - 74 0 0 0
11SEP26 8.90 C 0.00 0.00 0.00 0.86 - 74 0 0 0
11SEP26 9.00 C 0.00 0.00 0.00 0.79 - 73 0 0 0
11SEP26 9.10 C 0.00 0.00 0.00 0.70 - 69 0 0 0
11SEP26 9.20 C 0.00 0.00 0.00 0.64 - 69 0 0 0
11SEP26 9.30 C 0.00 0.00 0.00 0.60 - 72 0 0 0
11SEP26 9.40 C 0.00 0.00 0.00 0.55 - 72 0 0 0
11SEP26 9.50 C 0.00 0.00 0.00 0.50 - 73 0 0 0
11SEP26 9.60 C 0.00 0.00 0.00 0.45 - 72 0 0 0
11SEP26 9.70 C 0.00 0.00 0.00 0.41 - 73 0 0 0
11SEP26 9.80 C 0.00 0.00 0.00 0.38 - 74 0 0 0
11SEP26 9.90 C 0.00 0.00 0.00 0.33 - 72 0 0 0
11SEP26 10.00 C 0.00 0.00 0.00 0.30 - 73 0 0 0
11SEP26 10.25 C 0.00 0.00 0.00 0.23 - 74 0 0 0
11SEP26 10.50 C 0.00 0.00 0.00 0.17 - 74 0 0 0
11SEP26 10.75 C 0.00 0.00 0.00 0.13 - 75 0 0 0
11SEP26 11.00 C 0.00 0.00 0.00 0.09 - 74 0 0 0
11SEP26 11.25 C 0.00 0.00 0.00 0.07 - 76 0 0 0
11SEP26 11.50 C 0.00 0.00 0.00 0.05 - 76 0 0 0
11SEP26 11.75 C 0.00 0.00 0.00 0.03 - 74 0 0 0
11SEP26 12.00 C 0.00 0.00 0.00 0.02 - 73 0 0 0
11SEP26 12.25 C 0.00 0.00 0.00 0.01 - 70 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 0.01 - 75 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 0.01 - 79 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 0.01 - 84 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 0.01 - 88 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 0.01 - 92 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 0.01 - 96 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 0.01 - 100 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 0.01 - 104 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 0.01 - 108 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 0.01 - 112 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.09 - 58 0 0 -
29SEP26 7.75 C 0.00 0.00 0.00 1.90 - 65 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.70 - 66 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.50 - 65 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.32 - 66 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.15 - 65 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.00 - 66 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.86 - 66 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.73 - 65 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.62 - 66 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.53 - 66 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.38 - 67 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.26 - 67 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.17 - 67 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.11 - 66 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 - 66 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 - 68 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 - 67 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 - 68 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 - 66 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.23 - 59 0 0 -
29OCT26 7.75 C 0.00 0.00 0.00 2.04 - 60 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.86 - 61 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.75 - 66 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.54 - 63 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.40 - 63 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.26 - 64 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.17 - 66 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.03 - 65 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.93 - 65 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.85 - 67 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.68 - 67 0 0 0
29OCT26 11.00 C 0.56 0.56 0.56 0.54 - 67 15 15 +15
29OCT26 11.50 C 0.00 0.00 0.00 0.42 - 67 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.33 - 67 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.25 - 67 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.20 - 68 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.15 - 67 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.11 - 66 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.09 - 68 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.37 - 60 0 0 -
27NOV26 7.75 C 0.00 0.00 0.00 2.20 - 61 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.04 - 62 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.89 - 63 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.74 - 63 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.61 - 64 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.53 - 67 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.39 - 66 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.28 - 66 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.17 - 66 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.08 - 66 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.92 - 67 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.78 - 68 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.64 - 67 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.53 - 67 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.44 - 68 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.36 - 67 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.30 - 68 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.24 - 67 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.20 - 67 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.52 - 61 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 2.36 - 61 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.20 - 62 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.05 - 62 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.92 - 62 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.79 - 63 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.67 - 63 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.60 - 65 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.48 - 65 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.38 - 65 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.28 - 65 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.12 - 66 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.97 - 66 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.84 - 67 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.71 - 66 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.61 - 66 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.52 - 66 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.44 - 66 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.38 - 66 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 - 66 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.87 - 61 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 2.73 - 62 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.59 - 62 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.46 - 62 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.34 - 62 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.22 - 63 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.11 - 63 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.01 - 63 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.89 - 63 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.80 - 63 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.71 - 63 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.57 - 65 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.42 - 65 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.30 - 66 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.16 - 65 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.04 - 65 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.94 - 65 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.84 - 65 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.75 - 65 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.68 - 65 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.16 - 65 0 0 -
29JUN27 7.75 C 0.00 0.00 0.00 3.03 - 65 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.90 - 65 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.78 - 65 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.67 - 65 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.56 - 65 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.50 - 67 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.40 - 67 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.27 - 66 20 20 +20
29JUN27 9.75 C 0.00 0.00 0.00 2.19 - 67 20 20 +20
29JUN27 10.00 C 0.00 0.00 0.00 2.10 - 67 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.94 - 67 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.80 - 67 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.67 - 68 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.55 - 68 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.44 - 68 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.33 - 68 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.22 - 68 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.13 - 68 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.02 - 67 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 3.33 - 64 0 0 -
29SEP27 7.75 C 0.00 0.00 0.00 3.27 - 67 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 3.09 - 65 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 3.04 - 67 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.88 - 65 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.78 - 65 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.69 - 66 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.60 - 66 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.51 - 66 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.43 - 66 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.35 - 66 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.20 - 67 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.07 - 67 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.95 - 67 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.84 - 68 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.72 - 68 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.62 - 68 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.51 - 68 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.41 - 68 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.33 - 68 0 0 0
TOTAL CALL 55 55 +55
04SEP26 7.70 P 0.00 0.00 0.00 0.01 - 106 0 0 -
04SEP26 7.80 P 0.00 0.00 0.00 0.01 - 100 0 0 -
04SEP26 7.90 P 0.00 0.00 0.00 0.01 - 95 0 0 0
04SEP26 8.00 P 0.00 0.00 0.00 0.01 - 90 0 0 0
04SEP26 8.10 P 0.00 0.00 0.00 0.01 - 84 0 0 0
04SEP26 8.20 P 0.00 0.00 0.00 0.01 - 79 0 0 0
04SEP26 8.30 P 0.00 0.00 0.00 0.01 - 74 0 0 0
04SEP26 8.40 P 0.00 0.00 0.00 0.02 - 78 0 0 0
04SEP26 8.50 P 0.00 0.00 0.00 0.03 - 80 0 0 0
04SEP26 8.60 P 0.03 0.03 0.03 0.04 - 80 35 35 +35
04SEP26 8.70 P 0.00 0.00 0.00 0.05 - 78 0 0 0
04SEP26 8.80 P 0.00 0.00 0.00 0.07 - 80 0 0 0
04SEP26 8.90 P 0.00 0.00 0.00 0.09 - 80 0 0 0
04SEP26 9.00 P 0.00 0.00 0.00 0.11 - 78 0 0 0
04SEP26 9.10 P 0.00 0.00 0.00 0.14 - 79 0 0 0
04SEP26 9.20 P 0.00 0.00 0.00 0.17 - 78 0 0 0
04SEP26 9.30 P 0.00 0.00 0.00 0.21 - 79 0 0 0
04SEP26 9.40 P 0.00 0.00 0.00 0.26 - 81 0 0 0
04SEP26 9.50 P 0.00 0.00 0.00 0.31 - 82 0 0 0
04SEP26 9.60 P 0.00 0.00 0.00 0.36 - 81 0 0 0
04SEP26 9.70 P 0.00 0.00 0.00 0.42 - 82 0 0 0
04SEP26 9.80 P 0.00 0.00 0.00 0.49 - 84 0 0 0
04SEP26 9.90 P 0.00 0.00 0.00 0.56 - 85 0 0 0
04SEP26 10.00 P 0.00 0.00 0.00 0.61 - 79 0 0 0
04SEP26 10.25 P 0.00 0.00 0.00 0.81 - 81 0 0 0
04SEP26 10.50 P 0.00 0.00 0.00 1.02 - 80 0 0 0
04SEP26 10.75 P 0.00 0.00 0.00 1.25 - 82 0 0 0
04SEP26 11.00 P 0.00 0.00 0.00 1.48 - 76 0 0 0
04SEP26 11.25 P 0.00 0.00 0.00 1.73 - 86 0 0 0
04SEP26 11.50 P 0.00 0.00 0.00 2.00 - 115 0 0 0
04SEP26 11.75 P 0.00 0.00 0.00 2.27 - 139 0 0 0
04SEP26 12.00 P 0.00 0.00 0.00 2.47 - 0 0 0 0
04SEP26 12.25 P 0.00 0.00 0.00 2.72 - 0 0 0 0
04SEP26 12.50 P 0.00 0.00 0.00 2.97 - 0 0 0 0
04SEP26 12.75 P 0.00 0.00 0.00 3.22 - 0 0 0 0
04SEP26 13.00 P 0.00 0.00 0.00 3.47 - 0 0 0 0
04SEP26 13.25 P 0.00 0.00 0.00 3.72 - 0 0 0 0
04SEP26 13.50 P 0.00 0.00 0.00 3.97 - 0 0 0 0
04SEP26 13.75 P 0.00 0.00 0.00 4.22 - 0 0 0 0
04SEP26 14.00 P 0.00 0.00 0.00 4.47 - 0 0 0 0
04SEP26 14.25 P 0.00 0.00 0.00 4.72 - 0 0 0 0
04SEP26 14.50 P 0.00 0.00 0.00 4.97 - 0 0 0 0
04SEP26 14.75 P 0.00 0.00 0.00 5.22 - 0 0 0 0
11SEP26 7.70 P 0.00 0.00 0.00 0.01 - 64 0 0 -
11SEP26 7.80 P 0.00 0.00 0.00 0.02 - 69 0 0 -
11SEP26 7.90 P 0.00 0.00 0.00 0.03 - 71 0 0 0
11SEP26 8.00 P 0.00 0.00 0.00 0.04 - 72 0 0 0
11SEP26 8.10 P 0.00 0.00 0.00 0.05 - 72 0 0 0
11SEP26 8.20 P 0.00 0.00 0.00 0.06 - 72 0 0 0
11SEP26 8.30 P 0.00 0.00 0.00 0.08 - 73 0 0 0
11SEP26 8.40 P 0.00 0.00 0.00 0.09 - 72 0 0 0
11SEP26 8.50 P 0.00 0.00 0.00 0.11 - 72 0 0 0
11SEP26 8.60 P 0.14 0.14 0.14 0.13 - 72 45 45 +45
11SEP26 8.70 P 0.00 0.00 0.00 0.16 - 73 0 0 0
11SEP26 8.80 P 0.00 0.00 0.00 0.18 - 72 0 0 0
11SEP26 8.90 P 0.00 0.00 0.00 0.21 - 72 0 0 0
11SEP26 9.00 P 0.00 0.00 0.00 0.25 - 73 0 0 0
11SEP26 9.10 P 0.00 0.00 0.00 0.29 - 74 0 0 0
11SEP26 9.20 P 0.00 0.00 0.00 0.33 - 73 0 0 0
11SEP26 9.30 P 0.00 0.00 0.00 0.37 - 73 0 0 0
11SEP26 9.40 P 0.00 0.00 0.00 0.41 - 72 0 0 0
11SEP26 9.50 P 0.00 0.00 0.00 0.47 - 74 0 0 0
11SEP26 9.60 P 0.00 0.00 0.00 0.52 - 73 0 0 0
11SEP26 9.70 P 0.00 0.00 0.00 0.58 - 74 0 0 0
11SEP26 9.80 P 0.00 0.00 0.00 0.64 - 74 0 0 0
11SEP26 9.90 P 0.00 0.00 0.00 0.71 - 75 0 0 0
11SEP26 10.00 P 0.00 0.00 0.00 0.76 - 73 0 0 0
11SEP26 10.25 P 0.00 0.00 0.00 0.94 - 73 0 0 0
11SEP26 10.50 P 0.00 0.00 0.00 1.13 - 73 0 0 0
11SEP26 10.75 P 0.00 0.00 0.00 1.33 - 72 0 0 0
11SEP26 11.00 P 0.00 0.00 0.00 1.55 - 73 0 0 0
11SEP26 11.25 P 0.00 0.00 0.00 1.81 - 84 0 0 0
11SEP26 11.50 P 0.00 0.00 0.00 2.06 - 91 0 0 0
11SEP26 11.75 P 0.00 0.00 0.00 2.30 - 95 0 0 0
11SEP26 12.00 P 0.00 0.00 0.00 2.52 - 92 0 0 0
11SEP26 12.25 P 0.00 0.00 0.00 2.77 - 97 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 3.02 - 103 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 3.27 - 109 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 3.51 - 110 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 3.72 - 0 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 3.97 - 0 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 4.22 - 0 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 4.47 - 0 0 0 0
11SEP26 14.25 P 0.00 0.00 0.00 4.72 - 0 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 4.97 - 0 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 5.22 - 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 - 68 0 0 -
29SEP26 7.75 P 0.00 0.00 0.00 0.11 - 66 0 0 0
29SEP26 8.00 P 0.14 0.14 0.14 0.16 - 67 30 30 +30
29SEP26 8.25 P 0.00 0.00 0.00 0.21 - 67 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 - 66 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.35 - 65 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.44 - 65 0 0 0
29SEP26 9.25 P 0.57 0.57 0.57 0.56 - 66 3 3 +3
29SEP26 9.50 P 0.00 0.00 0.00 0.69 - 67 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.83 - 66 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.99 - 67 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.36 - 70 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.70 - 66 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.18 - 74 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.62 - 76 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.08 - 78 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.55 - 80 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.03 - 82 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.52 - 86 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.00 - 85 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.22 - 66 0 0 -
29OCT26 7.75 P 0.25 0.25 0.25 0.27 - 65 30 30 +30
29OCT26 8.00 P 0.00 0.00 0.00 0.34 - 65 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.42 - 65 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.51 - 66 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.61 - 65 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.73 - 66 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.85 - 66 0 0 0
29OCT26 9.50 P 0.97 0.97 0.97 0.99 - 67 15 15 +15
29OCT26 9.75 P 1.12 1.12 1.11 1.13 - 67 30 30 +30
29OCT26 10.00 P 0.00 0.00 0.00 1.30 - 68 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.65 - 70 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.01 - 70 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.41 - 72 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.83 - 73 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.26 - 74 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.69 - 74 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.17 - 78 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.64 - 80 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.11 - 81 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.35 - 65 0 0 -
27NOV26 7.75 P 0.00 0.00 0.00 0.42 - 65 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.52 - 66 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.60 - 66 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.70 - 66 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.81 - 66 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.94 - 67 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.06 - 66 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.20 - 67 0 0 0
27NOV26 9.75 P 1.33 1.33 1.33 1.34 - 66 15 15 +15
27NOV26 10.00 P 0.00 0.00 0.00 1.50 - 67 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.87 - 70 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.22 - 70 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.60 - 71 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.01 - 72 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.43 - 73 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.87 - 75 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.30 - 75 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.76 - 77 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.22 - 78 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 - 64 0 0 -
30DEC26 7.75 P 0.56 0.57 0.56 0.56 - 65 120 120 +120
30DEC26 8.00 P 0.65 0.66 0.65 0.67 - 66 45 45 +45
30DEC26 8.25 P 0.00 0.00 0.00 0.77 - 66 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.87 - 65 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.98 - 65 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.10 - 65 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.23 - 65 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.37 - 65 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.52 - 65 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.67 - 65 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.04 - 68 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.39 - 68 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.77 - 69 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.16 - 70 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.57 - 71 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.00 - 72 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.42 - 72 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.87 - 73 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.29 - 72 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.77 - 63 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 0.87 - 64 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.98 - 64 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.09 - 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.22 - 64 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.35 - 64 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.49 - 65 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.63 - 65 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.78 - 65 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.93 - 65 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.09 - 65 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.42 - 66 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.78 - 67 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.16 - 68 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.54 - 68 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.92 - 68 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.33 - 69 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.74 - 69 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.16 - 69 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.60 - 70 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.17 - 66 0 0 -
29JUN27 7.75 P 0.00 0.00 0.00 1.29 - 66 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.42 - 67 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.55 - 67 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.69 - 67 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.83 - 67 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.98 - 67 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.13 - 67 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.29 - 68 20 20 +20
29JUN27 9.75 P 0.00 0.00 0.00 2.45 - 68 20 20 +20
29JUN27 10.00 P 0.00 0.00 0.00 2.61 - 68 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.95 - 68 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.31 - 69 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.67 - 69 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.05 - 69 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.44 - 70 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.83 - 70 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.24 - 71 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.54 - 67 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.94 - 67 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.40 - 66 0 0 -
29SEP27 7.75 P 0.00 0.00 0.00 1.52 - 66 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.66 - 66 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.86 - 68 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.94 - 66 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.09 - 67 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.24 - 67 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.39 - 67 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.55 - 67 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.72 - 67 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.88 - 67 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.23 - 68 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.59 - 68 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.89 - 67 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.25 - 67 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.71 - 69 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.11 - 69 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.40 - 67 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.92 - 70 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.20 - 67 0 0 0
TOTAL PUT 408 408 +408
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$ 7.890
29SEP26 5.75 C 0.00 0.00 0.00 2.15 -0.08 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.66 -0.09 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.41 -0.09 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.17 -0.08 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.94 -0.08 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.72 -0.08 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.54 -0.07 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.37 -0.07 32 0 0 0
29SEP26 8.00 C 0.23 0.24 0.23 0.25 -0.06 32 8 473 +8
29SEP26 8.25 C 0.15 0.15 0.14 0.16 -0.05 33 35 305 +25
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.04 32 0 190 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.02 34 0 716 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 634 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.01 34 0 160 0
29SEP26 9.50 C 0.01 0.01 0.01 0.01 -0.01 34 10 569 +10
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 642 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 93 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 97 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 101 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 105 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 109 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 116 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 120 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 123 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 126 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 129 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 132 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 138 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 149 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 159 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 163 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 167 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 171 0 20 0
29OCT26 5.75 C 0.00 0.00 0.00 2.15 -0.10 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.91 -0.10 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.68 -0.09 31 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 1.45 -0.10 33 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.23 -0.12 33 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.02 -0.08 33 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.82 -0.11 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.66 -0.09 33 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.52 -0.08 34 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.40 -0.06 34 0 60 0
29OCT26 8.25 C 0.00 0.00 0.00 0.30 -0.05 34 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.22 -0.04 34 0 410 0
29OCT26 8.75 C 0.00 0.00 0.00 0.16 -0.03 34 0 52 0
29OCT26 9.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 357 0
29OCT26 9.25 C 0.00 0.00 0.00 0.09 -0.01 35 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.04 -0.01 35 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.03 0.00 36 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.18 -0.12 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.96 -0.10 35 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.73 -0.11 35 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.51 -0.11 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.31 -0.09 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.11 -0.08 35 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.94 -0.10 35 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.78 -0.09 35 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.64 -0.09 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.52 -0.08 35 0 90 0
27NOV26 8.25 C 0.00 0.00 0.00 0.42 -0.06 35 0 22 0
27NOV26 8.50 C 0.00 0.00 0.00 0.34 -0.05 35 0 30 0
27NOV26 8.75 C 0.00 0.00 0.00 0.27 -0.04 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.21 -0.03 36 0 95 0
27NOV26 9.25 C 0.00 0.00 0.00 0.17 -0.02 36 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.13 -0.02 36 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.10 -0.01 36 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 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 5.75 C 0.00 0.00 0.00 2.23 -0.13 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.99 -0.13 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.79 -0.12 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.58 -0.10 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.39 -0.09 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.20 -0.09 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.02 -0.11 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.87 -0.10 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.74 -0.09 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.63 -0.06 35 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 -0.07 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.44 -0.05 35 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 0.36 -0.04 35 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.30 -0.03 36 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.25 -0.02 36 0 51 0
30DEC26 9.50 C 0.00 0.00 0.00 0.21 -0.01 37 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.17 -0.01 36 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 402 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 0.00 37 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 288 0
30DEC26 12.00 C 0.05 0.05 0.05 0.02 0.00 36 100 455 -57
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 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 56 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 199 0
30MAR27 5.75 C 0.00 0.00 0.00 2.35 -0.10 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.14 -0.10 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.95 -0.09 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.76 -0.08 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.59 -0.08 37 0 0 0
30MAR27 7.00 C 1.38 1.38 1.38 1.42 -0.08 36 2 2 +2
30MAR27 7.25 C 0.00 0.00 0.00 1.26 -0.10 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.11 -0.11 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.99 -0.09 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.88 -0.08 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.77 -0.08 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.68 -0.08 36 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.60 -0.07 36 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 0.53 -0.06 36 0 9 0
30MAR27 9.25 C 0.45 0.45 0.45 0.47 -0.05 37 15 15 +15
30MAR27 9.50 C 0.00 0.00 0.00 0.41 -0.04 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.36 -0.03 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.31 -0.03 37 0 65 0
30MAR27 10.50 C 0.00 0.00 0.00 0.23 -0.03 37 0 175 0
30MAR27 11.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.02 0.00 37 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 37 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 41 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 5.75 C 0.00 0.00 0.00 2.45 -0.11 36 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.27 -0.10 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.08 -0.10 36 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.91 -0.10 36 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.74 -0.10 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.60 -0.08 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.46 -0.07 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.32 -0.08 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.20 -0.07 36 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.09 -0.05 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.99 -0.05 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.90 -0.03 37 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.81 -0.04 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.74 -0.03 37 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.67 -0.02 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.60 -0.03 37 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.54 -0.05 37 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.50 -0.03 38 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.40 -0.02 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.33 -0.01 38 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.27 0.00 38 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.22 0.00 38 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.17 -0.01 38 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.14 0.00 38 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.11 0.00 38 0 3 0
29JUN27 14.00 C 0.12 0.12 0.12 0.09 0.00 38 2 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 16 0
29JUN27 15.00 C 0.10 0.10 0.10 0.06 0.00 38 3 61 +3
29SEP27 5.75 C 0.00 0.00 0.00 2.51 - 41 0 0 -
29SEP27 6.00 C 0.00 0.00 0.00 2.32 - 41 0 0 -
29SEP27 6.25 C 0.00 0.00 0.00 2.15 - 41 0 0 -
29SEP27 6.50 C 0.00 0.00 0.00 1.98 - 40 0 0 -
29SEP27 6.75 C 0.00 0.00 0.00 1.82 - 40 0 0 -
29SEP27 7.00 C 0.00 0.00 0.00 1.66 - 39 0 0 -
29SEP27 7.25 C 0.00 0.00 0.00 1.52 - 39 0 0 -
29SEP27 7.50 C 0.00 0.00 0.00 1.39 - 39 0 0 -
29SEP27 7.75 C 0.00 0.00 0.00 1.27 - 39 0 0 -
29SEP27 8.00 C 0.00 0.00 0.00 1.15 - 39 0 0 -
29SEP27 8.25 C 1.05 1.05 1.05 1.05 - 38 15 15 -
29SEP27 8.50 C 0.96 0.96 0.96 0.96 - 39 15 15 -
29SEP27 8.75 C 0.00 0.00 0.00 0.87 - 38 0 0 -
29SEP27 9.00 C 0.00 0.00 0.00 0.79 - 38 0 0 -
29SEP27 9.25 C 0.00 0.00 0.00 0.72 - 38 0 0 -
29SEP27 9.50 C 0.00 0.00 0.00 0.65 - 38 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 0.59 - 38 0 0 -
29SEP27 10.00 C 0.00 0.00 0.00 0.54 - 38 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 0.44 - 38 0 0 -
TOTAL CALL 205 22,185 +6
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 36 0 315 0
29SEP26 7.00 P 0.04 0.04 0.04 0.04 +0.01 35 88 255 +15
29SEP26 7.25 P 0.07 0.08 0.07 0.07 +0.01 33 245 505 -30
29SEP26 7.50 P 0.14 0.14 0.13 0.13 +0.01 33 50 960 +20
29SEP26 7.75 P 0.23 0.23 0.22 0.23 +0.04 34 175 369 -100
29SEP26 8.00 P 0.36 0.36 0.36 0.36 +0.05 34 196 1,129 -180
29SEP26 8.25 P 0.00 0.00 0.00 0.52 +0.06 35 0 1,409 0
29SEP26 8.50 P 0.00 0.00 0.00 0.69 +0.05 33 0 318 0
29SEP26 8.75 P 0.00 0.00 0.00 0.90 +0.06 33 0 400 0
29SEP26 9.00 P 0.00 0.00 0.00 1.13 +0.07 34 0 224 0
29SEP26 9.25 P 0.00 0.00 0.00 1.41 +0.10 47 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 1.66 +0.12 52 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.90 +0.10 54 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 2.15 +0.10 59 0 210 -398
29SEP26 10.50 P 0.00 0.00 0.00 2.65 +0.11 68 0 342 0
29SEP26 11.00 P 0.00 0.00 0.00 3.15 +0.11 76 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.65 +0.10 84 0 195 0
29SEP26 12.00 P 0.00 0.00 0.00 4.20 +0.16 106 0 16 0
29SEP26 12.50 P 0.00 0.00 0.00 4.64 +0.10 94 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 5.15 +0.11 105 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.65 +0.11 111 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.16 +0.12 120 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.66 +0.12 126 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.16 +0.12 132 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.65 +0.11 133 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.16 +0.12 142 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.66 +0.12 147 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.16 +0.12 152 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.66 +0.12 156 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.16 +0.12 160 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.66 +0.12 165 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.16 +0.12 168 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.66 +0.12 172 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.16 +0.12 176 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.16 +0.12 183 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.16 +0.12 190 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.16 +0.11 197 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.16 +0.11 203 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.16 +0.11 209 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.16 +0.11 215 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.16 +0.11 220 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.16 +0.11 226 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 0.00 35 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.07 +0.01 35 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.18 +0.03 36 0 455 0
29OCT26 7.50 P 0.00 0.00 0.00 0.26 +0.04 35 0 305 0
29OCT26 7.75 P 0.00 0.00 0.00 0.37 +0.04 35 0 145 0
29OCT26 8.00 P 0.00 0.00 0.00 0.50 +0.06 36 0 245 0
29OCT26 8.25 P 0.00 0.00 0.00 0.66 +0.08 36 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.81 +0.06 35 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 1.00 +0.07 35 0 204 0
29OCT26 9.00 P 0.00 0.00 0.00 1.23 +0.10 38 0 104 0
29OCT26 9.25 P 0.00 0.00 0.00 1.45 +0.09 39 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 1.68 +0.10 41 0 3 0
29OCT26 9.75 P 0.00 0.00 0.00 1.91 +0.11 42 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.15 +0.10 43 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 2.65 +0.09 50 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.15 +0.11 56 0 100 0
29OCT26 11.50 P 0.00 0.00 0.00 3.65 +0.10 62 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.20 +0.16 77 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.64 +0.09 69 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.15 +0.09 77 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.19 +0.02 36 0 60 0
27NOV26 7.25 P 0.28 0.28 0.28 0.27 +0.03 36 45 45 +45
27NOV26 7.50 P 0.00 0.00 0.00 0.37 +0.05 37 0 325 0
27NOV26 7.75 P 0.00 0.00 0.00 0.48 +0.05 37 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 0.61 +0.06 37 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.76 +0.07 37 0 426 0
27NOV26 8.50 P 0.00 0.00 0.00 0.91 +0.03 36 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.08 +0.05 36 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.31 +0.09 39 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.52 +0.09 40 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.73 +0.09 40 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 1.95 +0.10 40 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.18 +0.11 41 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 2.65 +0.09 42 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.15 +0.11 48 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.65 +0.10 52 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.20 +0.16 64 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.64 +0.09 59 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.15 +0.09 65 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 +0.02 36 0 9 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 +0.02 36 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 +0.03 37 0 125 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 +0.04 37 0 165 0
30DEC26 7.75 P 0.00 0.00 0.00 0.57 +0.05 37 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.70 +0.06 37 0 39 0
30DEC26 8.25 P 0.00 0.00 0.00 0.85 +0.07 37 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 0.99 +0.07 36 0 517 0
30DEC26 8.75 P 0.00 0.00 0.00 1.19 +0.09 38 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.38 +0.10 38 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.59 +0.09 39 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.80 +0.10 40 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.00 +0.10 39 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.22 +0.11 40 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.67 +0.10 40 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 3.15 +0.11 42 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.65 +0.10 46 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 4.20 +0.16 56 0 92 0
30DEC26 12.50 P 0.00 0.00 0.00 4.64 +0.09 52 0 0 -47
30DEC26 13.00 P 0.00 0.00 0.00 5.15 +0.09 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.65 +0.11 61 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.16 +0.12 65 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.66 +0.12 68 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.16 +0.12 71 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.65 +0.11 73 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.16 +0.12 77 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.66 +0.12 80 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.16 +0.12 82 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.66 +0.12 85 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.16 +0.12 87 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.66 +0.12 89 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.16 +0.12 91 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.66 +0.12 94 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.16 +0.12 96 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 +0.01 37 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.35 +0.02 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.43 +0.03 37 0 100 0
30MAR27 7.25 P 0.00 0.00 0.00 0.53 +0.04 37 0 295 0
30MAR27 7.50 P 0.00 0.00 0.00 0.63 +0.04 37 0 184 0
30MAR27 7.75 P 0.00 0.00 0.00 0.76 +0.05 37 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 0.89 +0.05 37 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.03 +0.06 37 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.19 +0.05 37 0 375 0
30MAR27 8.75 P 0.00 0.00 0.00 1.36 +0.06 37 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.54 +0.07 37 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.72 +0.07 37 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 1.92 +0.07 38 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.12 +0.08 38 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.34 +0.11 39 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.78 +0.12 40 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.23 +0.12 41 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.70 +0.13 42 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 4.20 +0.14 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.64 +0.09 43 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 5.15 +0.09 47 0 65 0
30MAR27 13.50 P 0.00 0.00 0.00 5.65 +0.11 49 0 0 -20
30MAR27 14.00 P 0.00 0.00 0.00 6.16 +0.12 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.66 +0.12 56 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.16 +0.12 58 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.65 +0.11 59 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.16 +0.12 62 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.66 +0.12 64 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.16 +0.12 66 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.66 +0.12 68 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.16 +0.12 70 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.21 +0.02 38 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.27 +0.03 38 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.34 +0.03 39 0 11 0
29JUN27 6.50 P 0.42 0.42 0.42 0.41 +0.03 38 15 35 +15
29JUN27 6.75 P 0.00 0.00 0.00 0.50 +0.03 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.57 +0.01 37 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.71 +0.05 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.83 +0.06 39 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.96 +0.07 39 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.10 +0.08 39 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.25 +0.09 39 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.36 +0.02 38 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.52 +0.06 38 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.69 +0.07 38 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 1.87 +0.07 38 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.05 +0.07 38 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.24 +0.08 38 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.43 +0.07 38 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 2.92 +0.10 41 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.34 +0.10 41 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.78 +0.10 42 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.24 +0.11 42 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 4.70 +0.10 43 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 5.18 +0.12 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.67 +0.10 45 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.16 +0.12 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.66 +0.12 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.16 +0.12 51 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.34 - 37 0 0 -
29SEP27 6.00 P 0.00 0.00 0.00 0.42 - 37 0 0 -
29SEP27 6.25 P 0.00 0.00 0.00 0.51 - 37 0 0 -
29SEP27 6.50 P 0.00 0.00 0.00 0.60 - 37 0 0 -
29SEP27 6.75 P 0.00 0.00 0.00 0.70 - 37 0 0 -
29SEP27 7.00 P 0.00 0.00 0.00 0.81 - 37 0 0 -
29SEP27 7.25 P 0.00 0.00 0.00 0.93 - 36 0 0 -
29SEP27 7.50 P 0.00 0.00 0.00 1.06 - 36 0 0 -
29SEP27 7.75 P 1.22 1.22 1.21 1.20 - 36 30 30 -
29SEP27 8.00 P 1.36 1.36 1.36 1.34 - 36 15 15 -
29SEP27 8.25 P 1.52 1.52 1.52 1.50 - 36 15 15 -
29SEP27 8.50 P 0.00 0.00 0.00 1.65 - 36 0 0 -
29SEP27 8.75 P 0.00 0.00 0.00 1.82 - 36 0 0 -
29SEP27 9.00 P 0.00 0.00 0.00 1.99 - 35 0 0 -
29SEP27 9.25 P 0.00 0.00 0.00 2.16 - 35 0 0 -
29SEP27 9.50 P 0.00 0.00 0.00 2.35 - 35 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 2.53 - 35 0 0 -
29SEP27 10.00 P 0.00 0.00 0.00 2.72 - 34 0 0 -
29SEP27 10.50 P 0.00 0.00 0.00 3.12 - 34 0 0 -
TOTAL PUT 874 22,782 -680
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$ 87.500
29SEP26 55.00 C 0.00 0.00 0.00 32.76 +0.07 93 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.26 -0.14 85 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.77 +0.07 78 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.27 +0.08 71 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.78 +0.05 65 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.28 +0.08 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.79 -0.13 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.10 +0.02 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.60 +0.02 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.11 +0.02 19 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 7.65 +0.01 19 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 5.32 -0.01 19 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 3.41 +0.17 20 0 126 0
29SEP26 87.50 C 1.35 1.45 1.35 1.76 -0.04 18 114 192 +5
29SEP26 90.00 C 0.60 0.65 0.59 0.83 -0.03 19 16 379 -6
29SEP26 92.50 C 0.00 0.00 0.00 0.34 -0.03 19 0 703 0
29SEP26 95.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 657 0
29SEP26 97.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 139 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 33 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 22 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 219 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 32.76 -0.12 68 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 30.26 -0.14 62 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.77 -0.12 57 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.27 +0.05 52 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.78 +0.05 47 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 20.28 +0.08 41 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.79 -0.13 37 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 15.10 +0.02 21 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 12.61 +0.02 19 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 10.24 +0.03 21 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 7.87 +0.02 19 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 5.82 +0.04 19 0 32 0
29OCT26 85.00 C 0.00 0.00 0.00 4.17 +0.25 20 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 2.62 +0.04 19 0 6 0
29OCT26 90.00 C 1.29 1.40 1.20 1.63 +0.03 19 7 44 +4
29OCT26 92.50 C 0.75 0.75 0.75 0.95 +0.03 19 1 67 +1
29OCT26 95.00 C 0.00 0.00 0.00 0.52 +0.02 19 0 247 0
29OCT26 97.50 C 0.24 0.24 0.24 0.27 0.00 19 1 10 +1
29OCT26 100.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.06 0.00 19 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.03 0.00 20 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 21 0 0 0
29OCT26 112.50 C 0.01 0.01 0.01 0.01 0.00 23 153 153 +153
27NOV26 62.50 C 0.00 0.00 0.00 25.27 -0.14 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 22.78 +0.05 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 20.28 +0.04 33 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 17.79 -0.13 29 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 15.13 -0.12 19 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 12.72 -0.01 19 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 10.43 -0.04 19 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 8.29 -0.08 19 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 6.30 -0.20 18 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 4.91 +0.04 20 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 3.34 -0.19 19 0 1 0
27NOV26 90.00 C 0.00 0.00 0.00 2.28 -0.19 19 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 1.51 -0.14 19 0 4 0
27NOV26 95.00 C 0.00 0.00 0.00 0.96 -0.12 19 0 7 0
27NOV26 97.50 C 0.00 0.00 0.00 0.59 -0.06 19 0 0 0
27NOV26 100.00 C 0.35 0.35 0.35 0.35 -0.05 19 1 8 +1
27NOV26 102.50 C 0.00 0.00 0.00 0.21 -0.03 19 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.11 -0.03 19 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.76 -0.12 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.26 -0.14 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.77 -0.12 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.27 -0.14 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.78 +0.04 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.28 -0.21 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.79 -0.30 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.40 +0.01 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.10 -0.01 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.92 +0.01 20 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 8.87 +0.01 19 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 7.11 -0.07 20 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 5.35 -0.08 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 4.19 -0.09 20 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 3.10 -0.09 20 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 2.16 -0.09 19 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 1.51 -0.08 19 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 1.06 -0.04 20 0 108 0
30DEC26 100.00 C 0.67 0.68 0.67 0.70 -0.04 20 4 15 +4
30DEC26 102.50 C 0.00 0.00 0.00 0.46 -0.05 20 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.29 -0.04 20 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.03 0.00 20 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.02 0.00 21 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 32.86 -0.36 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.48 -0.17 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.11 -0.35 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.77 -0.14 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.41 -0.34 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.09 -0.33 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.81 -0.32 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.57 -0.34 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.27 -0.07 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.31 -0.08 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 10.49 -0.10 21 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 8.84 +0.04 21 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 7.24 -0.02 20 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.91 -0.08 20 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.89 -0.14 21 0 43 0
30MAR27 92.50 C 0.00 0.00 0.00 3.81 -0.14 20 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 3.03 -0.14 20 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.39 -0.12 20 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.93 -0.03 21 0 21 0
30MAR27 102.50 C 0.00 0.00 0.00 1.50 -0.04 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.14 -0.10 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.87 -0.08 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.63 -0.06 21 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.45 -0.07 21 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.34 -0.05 21 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 33.57 -0.12 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 31.25 -0.14 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.92 -0.14 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 26.59 -0.16 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.31 -0.30 26 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.04 -0.16 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.86 -0.23 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.77 -0.20 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.45 -0.42 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 13.60 -0.04 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 12.08 +0.06 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 10.41 +0.06 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.87 +0.01 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 7.55 +0.02 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.36 0.00 21 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 5.30 -0.07 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.57 +0.07 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 3.80 +0.04 21 0 3 0
29JUN27 100.00 C 0.00 0.00 0.00 3.14 -0.04 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.59 -0.06 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.18 -0.03 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.78 -0.05 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.39 -0.05 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.13 -0.04 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 24.61 - 21 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 22.24 - 20 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 20.12 - 20 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 18.10 - 20 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 16.30 - 20 0 0 -
29SEP27 77.50 C 0.00 0.00 0.00 15.05 - 22 0 0 -
29SEP27 80.00 C 0.00 0.00 0.00 13.42 - 22 0 0 -
29SEP27 82.50 C 0.00 0.00 0.00 11.91 - 22 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 10.56 - 22 0 0 -
29SEP27 87.50 C 0.00 0.00 0.00 9.27 - 22 0 0 -
29SEP27 90.00 C 0.00 0.00 0.00 8.14 - 22 0 0 -
29SEP27 92.50 C 0.00 0.00 0.00 7.11 - 22 0 0 -
29SEP27 95.00 C 0.00 0.00 0.00 6.17 - 22 0 0 -
29SEP27 97.50 C 0.00 0.00 0.00 5.36 - 22 0 0 -
29SEP27 100.00 C 0.00 0.00 0.00 4.60 - 22 0 0 -
29SEP27 102.50 C 3.20 3.20 3.20 3.99 - 22 3 3 -
29SEP27 105.00 C 0.00 0.00 0.00 3.39 - 22 0 0 -
29SEP27 107.50 C 0.00 0.00 0.00 2.92 - 22 0 0 -
29SEP27 110.00 C 0.00 0.00 0.00 2.47 - 22 0 0 -
TOTAL CALL 300 4,662 +163
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 290 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 304 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 209 0
29SEP26 75.00 P 0.07 0.07 0.07 0.01 0.00 21 3 345 +3
29SEP26 77.50 P 0.15 0.16 0.13 0.03 0.00 19 150 182 +150
29SEP26 80.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 358 0
29SEP26 82.50 P 0.58 0.60 0.58 0.39 -0.03 19 4 111 +4
29SEP26 85.00 P 1.22 1.22 1.22 1.00 -0.05 19 3 210 +3
29SEP26 87.50 P 2.45 2.45 2.26 2.13 -0.05 19 7 58 +7
29SEP26 90.00 P 0.00 0.00 0.00 3.66 -0.05 19 0 33 0
29SEP26 92.50 P 0.00 0.00 0.00 5.68 -0.04 19 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.97 -0.03 19 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.39 -0.02 19 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 12.87 -0.02 19 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.36 -0.30 19 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.07 -0.07 40 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.57 -0.08 44 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.06 -0.09 48 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.56 -0.08 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.05 -0.09 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.55 -0.06 58 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.05 -0.08 62 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 35.54 -0.05 64 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 126 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 220 0
29OCT26 67.50 P 0.10 0.11 0.10 0.01 0.00 24 6 122 0
29OCT26 70.00 P 0.13 0.14 0.11 0.01 0.00 21 65 99 +65
29OCT26 72.50 P 0.17 0.18 0.17 0.02 0.00 19 11 45 +11
29OCT26 75.00 P 0.30 0.30 0.27 0.07 +0.01 19 90 162 +72
29OCT26 77.50 P 0.00 0.00 0.00 0.19 +0.01 19 0 60 0
29OCT26 80.00 P 0.71 0.71 0.57 0.45 +0.02 19 3 213 +3
29OCT26 82.50 P 0.98 0.98 0.98 0.94 +0.02 19 1 6 +1
29OCT26 85.00 P 0.00 0.00 0.00 1.69 +0.02 19 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 2.82 +0.02 19 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 4.32 +0.02 19 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 6.31 +0.18 21 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 8.24 0.00 19 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 10.52 -0.01 19 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 12.92 -0.01 19 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.82 +0.16 32 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.30 +0.16 35 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 20.78 +0.13 38 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.29 +0.14 41 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 25.83 +0.19 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 0.11 0.13 0.11 0.01 0.00 22 37 132 +37
27NOV26 67.50 P 0.17 0.17 0.16 0.01 -0.01 20 21 21 +21
27NOV26 70.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 6 0
27NOV26 75.00 P 0.45 0.45 0.45 0.18 -0.04 19 1 6 +1
27NOV26 77.50 P 0.70 0.70 0.70 0.40 -0.05 19 6 152 0
27NOV26 80.00 P 1.00 1.00 1.00 0.78 -0.08 19 1 12 +1
27NOV26 82.50 P 0.00 0.00 0.00 1.35 -0.15 19 0 2 0
27NOV26 85.00 P 0.00 0.00 0.00 2.20 -0.12 19 0 2 0
27NOV26 87.50 P 0.00 0.00 0.00 3.42 -0.11 20 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 4.80 -0.14 19 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 6.70 -0.15 20 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 8.52 -0.10 19 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 10.68 -0.09 19 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 13.00 -0.06 19 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 15.84 +0.18 27 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 18.30 +0.16 30 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 20.82 +0.17 32 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 23.32 +0.17 35 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 25.83 +0.19 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
30DEC26 62.50 P 0.13 0.13 0.13 0.01 0.00 22 19 49 +19
30DEC26 65.00 P 0.00 0.00 0.00 0.02 0.00 21 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.19 -0.03 20 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.38 -0.04 20 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 0.70 -0.06 20 0 9 0
30DEC26 80.00 P 0.00 0.00 0.00 1.16 -0.11 20 0 109 0
30DEC26 82.50 P 0.00 0.00 0.00 1.84 -0.09 20 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 2.76 -0.14 20 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 3.91 -0.16 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.34 -0.18 20 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.00 -0.11 20 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 9.02 +0.05 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.94 -0.08 20 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 13.16 -0.07 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.85 +0.19 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.32 +0.15 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.82 +0.17 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.32 +0.17 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.83 +0.19 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.27 +0.13 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.77 +0.16 37 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.27 +0.14 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 0.03 -0.01 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 6 0
30MAR27 67.50 P 0.00 0.00 0.00 0.23 -0.04 21 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.40 -0.07 21 0 6 0
30MAR27 72.50 P 1.13 1.13 1.13 0.66 -0.09 21 2 11 +2
30MAR27 75.00 P 0.00 0.00 0.00 1.06 -0.09 21 0 157 0
30MAR27 77.50 P 0.00 0.00 0.00 1.58 -0.11 21 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 2.19 -0.20 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.10 -0.15 21 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.03 -0.18 21 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.20 -0.17 21 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 6.56 -0.22 21 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.23 -0.16 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.95 -0.19 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.85 -0.19 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.77 -0.12 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.11 +0.09 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.44 +0.27 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.86 +0.21 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.32 +0.17 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.83 +0.18 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.27 +0.13 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.04 0.00 22 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.21 -0.01 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.57 -0.01 21 0 3 0
29JUN27 70.00 P 0.00 0.00 0.00 0.86 -0.03 21 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 1.25 -0.04 21 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.75 -0.05 21 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 2.37 -0.07 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.15 -0.07 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.09 -0.08 22 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.17 -0.09 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 6.32 -0.10 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 7.67 -0.15 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.18 -0.16 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 10.90 -0.19 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.68 -0.13 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 14.43 -0.08 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 16.82 +0.30 23 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 18.93 +0.39 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 20.97 +0.22 22 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.36 +0.10 23 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 25.83 +0.18 25 0 0 0
29SEP27 65.00 P 1.26 1.26 1.20 0.73 - 23 2 2 -
29SEP27 67.50 P 0.00 0.00 0.00 1.02 - 22 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 1.46 - 23 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 1.96 - 23 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 2.57 - 23 0 0 -
29SEP27 77.50 P 0.00 0.00 0.00 3.32 - 23 0 0 -
29SEP27 80.00 P 0.00 0.00 0.00 4.18 - 23 0 0 -
29SEP27 82.50 P 0.00 0.00 0.00 5.14 - 23 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 6.16 - 22 0 0 -
29SEP27 87.50 P 0.00 0.00 0.00 7.32 - 22 0 0 -
29SEP27 90.00 P 0.00 0.00 0.00 8.69 - 22 0 0 -
29SEP27 92.50 P 0.00 0.00 0.00 10.16 - 22 0 0 -
29SEP27 95.00 P 0.00 0.00 0.00 11.74 - 22 0 0 -
29SEP27 97.50 P 0.00 0.00 0.00 13.46 - 22 0 0 -
29SEP27 100.00 P 0.00 0.00 0.00 15.26 - 22 0 0 -
29SEP27 102.50 P 0.00 0.00 0.00 17.38 - 23 0 0 -
29SEP27 105.00 P 0.00 0.00 0.00 19.27 - 23 0 0 -
29SEP27 107.50 P 0.00 0.00 0.00 21.36 - 23 0 0 -
29SEP27 110.00 P 0.00 0.00 0.00 23.50 - 22 0 0 -
TOTAL PUT 432 5,922 +400
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 11.740
29SEP26 8.00 C 0.00 0.00 0.00 3.76 -0.42 102 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.49 -0.43 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.26 -0.41 89 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.99 -0.43 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.77 -0.40 81 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.51 -0.41 69 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.27 -0.40 68 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.00 -0.42 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.75 -0.42 44 0 40 0
29SEP26 10.50 C 0.00 0.00 0.00 1.25 -0.42 33 0 76 0
29SEP26 11.00 C 0.00 0.00 0.00 0.77 -0.41 29 0 415 0
29SEP26 11.50 C 0.44 0.44 0.41 0.41 -0.32 31 18 701 -3
29SEP26 12.00 C 0.21 0.21 0.17 0.18 -0.20 30 82 511 +67
29SEP26 12.50 C 0.12 0.12 0.09 0.08 -0.10 31 143 614 +138
29SEP26 13.00 C 0.07 0.07 0.05 0.03 -0.05 31 20 280 -3
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 248 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 128 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 106 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.76 -0.42 79 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.49 -0.43 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.26 -0.41 69 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.99 -0.43 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.77 -0.40 63 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.51 -0.41 55 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.27 -0.40 53 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.00 -0.42 41 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.75 -0.42 37 0 34 0
29OCT26 10.50 C 0.00 0.00 0.00 1.26 -0.41 32 0 96 0
29OCT26 11.00 C 0.86 0.86 0.86 0.83 -0.38 30 15 177 -15
29OCT26 11.50 C 0.00 0.00 0.00 0.56 -0.25 32 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.35 -0.19 31 0 78 0
29OCT26 12.50 C 0.21 0.22 0.21 0.22 -0.13 32 19 145 +19
29OCT26 13.00 C 0.14 0.14 0.14 0.13 -0.10 32 30 60 +10
29OCT26 13.50 C 0.00 0.00 0.00 0.07 -0.07 31 0 32 0
29OCT26 14.00 C 0.00 0.00 0.00 0.04 -0.04 32 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 -0.03 31 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.49 -0.43 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.26 -0.41 59 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.99 -0.43 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.77 -0.40 53 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.51 -0.41 46 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.27 -0.40 45 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.01 -0.41 39 0 0 0
27NOV26 10.00 C 1.85 1.85 1.85 1.75 -0.42 32 15 15 +15
27NOV26 10.50 C 0.00 0.00 0.00 1.31 -0.38 32 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 0.96 -0.32 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.70 -0.25 32 0 53 0
27NOV26 12.00 C 0.00 0.00 0.00 0.50 -0.20 32 0 89 0
27NOV26 12.50 C 0.00 0.00 0.00 0.35 -0.17 32 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.24 -0.13 33 0 2 0
27NOV26 13.50 C 0.00 0.00 0.00 0.16 -0.10 33 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.10 -0.08 32 0 18 0
27NOV26 14.50 C 0.00 0.00 0.00 0.07 -0.05 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.04 -0.04 32 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.76 -0.42 58 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.49 -0.43 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.26 -0.41 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.99 -0.43 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.77 -0.40 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.51 -0.41 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.27 -0.41 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.01 -0.43 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.78 -0.41 32 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 1.40 -0.36 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.10 -0.30 33 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.85 -0.29 33 0 503 0
30DEC26 12.00 C 0.00 0.00 0.00 0.66 -0.23 33 0 253 0
30DEC26 12.50 C 0.00 0.00 0.00 0.50 -0.17 33 0 240 0
30DEC26 13.00 C 0.00 0.00 0.00 0.37 -0.15 33 0 209 0
30DEC26 13.50 C 0.36 0.36 0.36 0.27 -0.12 33 3 169 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 -0.10 33 0 247 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 -0.07 33 0 152 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 -0.05 34 0 80 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 -0.04 34 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.03 33 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.76 -0.42 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.50 -0.42 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.28 -0.39 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.03 -0.39 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.80 -0.39 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.60 -0.36 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.40 -0.37 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.22 -0.36 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.05 -0.33 35 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.74 -0.29 34 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.45 -0.28 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.21 -0.25 34 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.99 -0.24 34 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.84 -0.19 34 0 0 0
30MAR27 13.00 C 0.70 0.70 0.70 0.69 -0.18 34 10 85 +10
30MAR27 13.50 C 0.00 0.00 0.00 0.55 -0.17 34 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.44 -0.15 34 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 0.36 -0.12 34 0 33 0
30MAR27 15.00 C 0.00 0.00 0.00 0.29 -0.10 34 0 35 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 -0.09 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.18 -0.07 34 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 -0.06 34 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 -0.05 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 -0.04 34 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.77 -0.41 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.54 -0.42 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.33 -0.41 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.13 -0.42 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.96 -0.39 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.78 -0.36 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.60 -0.33 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.43 -0.34 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.27 -0.32 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.00 -0.29 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.75 -0.33 35 0 15 0
29JUN27 11.50 C 1.51 1.51 1.42 1.53 -0.25 35 30 121 +30
29JUN27 12.00 C 0.00 0.00 0.00 1.32 -0.24 35 0 3 0
29JUN27 12.50 C 1.12 1.12 1.12 1.15 -0.21 35 15 15 +15
29JUN27 13.00 C 0.00 0.00 0.00 0.98 -0.21 35 0 3 0
29JUN27 13.50 C 0.00 0.00 0.00 0.85 -0.17 36 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.73 -0.16 36 0 16 0
29JUN27 14.50 C 0.00 0.00 0.00 0.63 -0.14 36 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.53 -0.14 36 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 0.46 -0.11 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.40 -0.09 36 0 0 0
29JUN27 16.50 C 0.38 0.38 0.38 0.35 -0.07 36 8 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.30 -0.07 37 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.26 -0.07 37 0 236 0
29SEP27 8.75 C 0.00 0.00 0.00 3.40 - 38 0 0 -
29SEP27 9.00 C 0.00 0.00 0.00 3.22 - 37 0 0 -
29SEP27 9.25 C 0.00 0.00 0.00 3.07 - 38 0 0 -
29SEP27 9.50 C 0.00 0.00 0.00 2.91 - 38 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 2.76 - 38 0 0 -
29SEP27 10.00 C 0.00 0.00 0.00 2.54 - 36 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 2.27 - 36 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 2.04 - 36 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 1.82 - 36 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 1.62 - 36 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 1.44 - 36 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 1.28 - 37 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 1.14 - 37 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 1.01 - 37 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 0.89 - 37 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 0.80 - 37 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 0.70 - 37 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 0.62 - 37 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 0.55 - 37 0 0 -
TOTAL CALL 408 10,331 +283
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 80 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 101 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 82 0
29SEP26 9.75 P 0.03 0.03 0.03 0.02 +0.01 33 10 111 -10
29SEP26 10.00 P 0.04 0.04 0.04 0.03 +0.01 31 6 101 +6
29SEP26 10.50 P 0.08 0.10 0.08 0.09 +0.04 30 111 377 +91
29SEP26 11.00 P 0.16 0.23 0.16 0.22 +0.10 30 19 726 +13
29SEP26 11.50 P 0.29 0.47 0.29 0.44 +0.16 29 51 1,609 0
29SEP26 12.00 P 0.00 0.00 0.00 0.78 +0.26 30 0 258 0
29SEP26 12.50 P 0.94 0.94 0.94 1.19 +0.33 30 2 197 +2
29SEP26 13.00 P 0.00 0.00 0.00 1.65 +0.38 30 0 166 0
29SEP26 13.50 P 0.00 0.00 0.00 2.14 +0.41 32 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.66 +0.45 46 0 93 0
29SEP26 14.50 P 0.00 0.00 0.00 3.10 +0.40 0 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.60 +0.41 0 0 81 0
29SEP26 15.50 P 0.00 0.00 0.00 4.13 +0.42 0 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.62 +0.41 0 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.11 +0.43 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.62 +0.43 0 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.12 +0.41 0 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.60 +0.40 0 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.11 +0.41 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.63 +0.43 69 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.13 +0.43 73 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.61 +0.41 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.60 +0.40 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.64 +0.44 105 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.60 +0.41 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.59 +0.39 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 20 0
29OCT26 9.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 10 0
29OCT26 9.50 P 0.00 0.00 0.00 0.05 +0.02 32 0 30 0
29OCT26 9.75 P 0.08 0.08 0.08 0.07 +0.02 31 10 68 0
29OCT26 10.00 P 0.08 0.08 0.08 0.11 +0.04 32 10 32 +10
29OCT26 10.50 P 0.00 0.00 0.00 0.21 +0.07 31 0 62 0
29OCT26 11.00 P 0.00 0.00 0.00 0.37 +0.11 30 0 243 0
29OCT26 11.50 P 0.59 0.59 0.59 0.61 +0.15 30 15 53 +4
29OCT26 12.00 P 0.86 0.86 0.86 0.93 +0.23 31 4 92 +4
29OCT26 12.50 P 0.00 0.00 0.00 1.31 +0.28 32 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 1.72 +0.31 31 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.19 +0.38 34 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.66 +0.40 34 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.10 +0.37 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.64 +0.44 37 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 4.13 +0.42 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.64 +0.43 44 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.13 +0.42 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.63 +0.42 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
27NOV26 8.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 4 0
27NOV26 8.75 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.11 +0.04 33 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.15 +0.05 33 0 24 0
27NOV26 10.00 P 0.00 0.00 0.00 0.19 +0.05 32 0 30 0
27NOV26 10.50 P 0.00 0.00 0.00 0.33 +0.08 32 0 60 0
27NOV26 11.00 P 0.00 0.00 0.00 0.51 +0.12 32 0 93 0
27NOV26 11.50 P 0.00 0.00 0.00 0.75 +0.16 31 0 27 0
27NOV26 12.00 P 0.00 0.00 0.00 1.06 +0.21 32 0 16 0
27NOV26 12.50 P 0.00 0.00 0.00 1.42 +0.26 33 0 18 0
27NOV26 13.00 P 0.00 0.00 0.00 1.80 +0.27 32 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.23 +0.31 32 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.70 +0.38 34 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.17 +0.40 35 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.65 +0.41 35 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.13 +0.42 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.64 +0.43 39 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.13 +0.42 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.63 +0.42 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 +0.02 33 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 +0.02 33 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 +0.03 33 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 +0.03 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 +0.05 33 0 37 0
30DEC26 9.75 P 0.00 0.00 0.00 0.23 +0.06 33 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.28 +0.06 33 0 103 0
30DEC26 10.50 P 0.00 0.00 0.00 0.43 +0.09 32 0 124 0
30DEC26 11.00 P 0.61 0.61 0.61 0.62 +0.11 32 2 69 +2
30DEC26 11.50 P 0.90 0.90 0.90 0.88 +0.16 32 1 160 +1
30DEC26 12.00 P 0.00 0.00 0.00 1.18 +0.21 32 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 1.53 +0.25 33 0 150 0
30DEC26 13.00 P 0.00 0.00 0.00 1.92 +0.28 34 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 2.33 +0.34 34 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.77 +0.33 35 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.22 +0.37 35 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 3.68 +0.38 35 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.15 +0.39 34 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.64 +0.41 35 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.13 +0.42 0 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.63 +0.42 32 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.13 +0.42 35 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.63 +0.43 38 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.13 +0.43 41 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.63 +0.43 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.13 +0.43 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.63 +0.43 48 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.63 +0.43 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.64 +0.44 61 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.63 +0.43 59 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.63 +0.43 63 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.15 +0.03 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.19 +0.03 34 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.24 +0.05 34 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.29 +0.05 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.35 +0.05 34 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.42 +0.06 34 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.49 +0.07 33 0 53 0
30MAR27 10.50 P 0.00 0.00 0.00 0.68 +0.11 33 0 16 0
30MAR27 11.00 P 0.00 0.00 0.00 0.90 +0.14 33 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 1.15 +0.16 33 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.45 +0.20 34 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 1.78 +0.23 34 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.14 +0.26 34 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.53 +0.27 35 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 2.92 +0.27 34 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.35 +0.32 35 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.78 +0.32 35 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.23 +0.35 35 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.68 +0.35 34 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.16 +0.38 34 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.65 +0.39 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.13 +0.39 32 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.63 +0.41 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.13 +0.41 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.63 +0.42 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.13 +0.42 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.63 +0.43 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.63 +0.43 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.64 +0.44 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.63 +0.43 50 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.63 +0.43 53 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.21 +0.03 36 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.26 +0.04 37 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.31 +0.05 36 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.37 +0.05 37 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.44 +0.07 37 0 13 0
29JUN27 9.25 P 0.00 0.00 0.00 0.51 +0.07 37 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.59 +0.08 37 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.68 +0.09 37 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 0.78 +0.11 37 0 46 0
29JUN27 10.50 P 0.00 0.00 0.00 0.99 +0.12 37 0 31 0
29JUN27 11.00 P 0.00 0.00 0.00 1.24 +0.16 37 0 26 0
29JUN27 11.50 P 0.00 0.00 0.00 1.50 +0.16 37 0 106 0
29JUN27 12.00 P 1.82 1.89 1.82 1.80 +0.19 37 30 258 +30
29JUN27 12.50 P 2.15 2.15 2.15 2.11 +0.20 37 15 210 +15
29JUN27 13.00 P 0.00 0.00 0.00 2.47 +0.23 38 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 2.84 +0.26 38 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.23 +0.28 39 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.64 +0.30 39 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.06 +0.31 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.50 +0.33 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.95 +0.34 41 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.41 +0.36 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.88 +0.37 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.32 +0.34 43 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.54 - 38 0 0 -
29SEP27 9.00 P 0.00 0.00 0.00 0.61 - 38 0 0 -
29SEP27 9.25 P 0.00 0.00 0.00 0.70 - 38 0 0 -
29SEP27 9.50 P 0.00 0.00 0.00 0.79 - 38 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 0.88 - 38 0 0 -
29SEP27 10.00 P 0.00 0.00 0.00 0.99 - 38 0 0 -
29SEP27 10.50 P 0.00 0.00 0.00 1.21 - 38 0 0 -
29SEP27 11.00 P 0.00 0.00 0.00 1.47 - 38 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 1.74 - 39 0 0 -
29SEP27 12.00 P 0.00 0.00 0.00 2.04 - 39 0 0 -
29SEP27 12.50 P 0.00 0.00 0.00 2.36 - 39 0 0 -
29SEP27 13.00 P 0.00 0.00 0.00 2.71 - 39 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 3.06 - 39 0 0 -
29SEP27 14.00 P 0.00 0.00 0.00 3.44 - 40 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 3.83 - 40 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 4.24 - 41 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 4.52 - 37 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 4.95 - 38 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 5.41 - 38 0 0 -
TOTAL PUT 286 9,277 +168
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$ 60.200
29SEP26 40.00 C 0.00 0.00 0.00 20.23 +0.17 64 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.23 +0.18 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.23 +0.21 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.23 +0.18 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.23 +0.17 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.23 +0.17 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.23 +0.17 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.23 +0.16 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.23 +0.17 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.24 +0.19 38 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 10.24 +0.22 35 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 7.74 +0.19 26 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 5.24 +0.19 16 0 138 0
29SEP26 57.50 C 0.00 0.00 0.00 2.78 +0.14 15 0 138 0
29SEP26 60.00 C 0.56 0.81 0.56 0.86 -0.01 14 54 97 -23
29SEP26 62.50 C 0.12 0.16 0.12 0.18 -0.02 15 90 312 +90
29SEP26 65.00 C 0.04 0.05 0.04 0.02 -0.01 15 75 273 +55
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 18 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 33 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.23 +0.17 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.23 +0.17 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.23 +0.17 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.23 +0.16 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.23 +0.17 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.24 +0.19 31 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.24 +0.22 28 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 7.74 +0.19 21 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 5.24 +0.19 14 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 2.96 +0.13 16 0 2 0
29OCT26 60.00 C 1.14 1.14 1.14 1.37 0.00 15 4 104 +4
29OCT26 62.50 C 0.00 0.00 0.00 0.58 0.00 16 0 104 0
29OCT26 65.00 C 0.00 0.00 0.00 0.19 -0.01 16 0 45 0
29OCT26 67.50 C 0.00 0.00 0.00 0.05 -0.01 16 0 25 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 0.00 17 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.23 +0.17 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.23 +0.17 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.23 +0.17 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.23 +0.16 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.23 +0.17 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.24 +0.19 26 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.24 +0.21 23 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 7.74 +0.19 18 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 5.31 +0.18 16 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 3.24 +0.04 16 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 1.83 0.00 16 0 16 0
27NOV26 62.50 C 0.97 0.97 0.94 0.94 -0.01 16 20 75 0
27NOV26 65.00 C 0.00 0.00 0.00 0.43 0.00 16 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.17 0.00 16 0 15 0
27NOV26 70.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 82.50 C 0.01 0.01 0.01 0.01 0.00 24 20 20 +20
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.23 +0.18 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.23 +0.18 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.23 +0.18 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.23 +0.17 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.23 +0.17 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.23 +0.17 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.23 +0.16 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.23 +0.17 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.24 +0.19 22 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.24 +0.19 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.74 +0.14 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.62 +0.26 18 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 3.58 -0.09 15 0 11 0
30DEC26 60.00 C 2.12 2.12 2.12 2.13 -0.18 15 15 18 +11
30DEC26 62.50 C 1.27 1.27 1.27 1.24 -0.09 16 5 66 0
30DEC26 65.00 C 0.65 0.65 0.65 0.63 -0.08 16 2 78 0
30DEC26 67.50 C 0.00 0.00 0.00 0.29 -0.09 16 0 29 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 -0.05 16 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.03 16 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 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 24 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 17.23 +0.05 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.23 +0.02 18 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.23 0.00 0 0 2 -1
30MAR27 46.00 C 0.00 0.00 0.00 14.23 -0.02 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.25 -0.04 15 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.30 -0.03 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.35 +0.18 15 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.42 +0.18 15 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.24 +0.08 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.20 +0.15 15 0 0 0
30MAR27 57.50 C 4.42 4.42 4.42 4.42 -0.05 15 15 15 +14
30MAR27 60.00 C 0.00 0.00 0.00 3.09 +0.11 15 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 2.06 +0.06 16 0 7 0
30MAR27 65.00 C 0.00 0.00 0.00 1.30 +0.07 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.77 +0.04 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.43 +0.02 16 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.23 +0.01 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.12 +0.01 15 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 18 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 17.30 -0.12 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.33 -0.12 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.36 -0.12 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.41 -0.12 0 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 13.46 -0.12 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.52 -0.11 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.69 -0.01 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.82 +0.17 14 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 8.79 +0.11 15 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.01 +0.09 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.44 +0.05 16 0 20 0
29JUN27 60.00 C 3.32 3.32 3.32 4.27 +0.16 17 5 20 +5
29JUN27 62.50 C 0.00 0.00 0.00 3.07 +0.02 17 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 2.29 +0.08 17 0 49 0
29JUN27 67.50 C 0.00 0.00 0.00 1.56 0.00 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.11 +0.02 17 0 40 0
29JUN27 72.50 C 0.00 0.00 0.00 0.73 -0.01 17 0 22 0
29JUN27 75.00 C 0.00 0.00 0.00 0.49 -0.01 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.32 0.00 17 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.21 -0.01 17 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 15.52 - 0 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 14.63 - 0 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 13.77 - 0 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 12.92 - 8 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 12.09 - 13 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 11.63 - 17 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 9.67 - 17 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 7.88 - 17 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 6.12 - 16 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 4.82 - 17 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 3.72 - 17 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 2.92 - 17 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 2.18 - 17 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 1.60 - 17 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 1.16 - 17 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 0.83 - 17 0 0 -
29SEP27 77.50 C 0.00 0.00 0.00 0.58 - 17 0 0 -
29SEP27 80.00 C 0.00 0.00 0.00 0.40 - 17 0 0 -
29SEP27 82.50 C 0.00 0.00 0.00 0.27 - 17 0 0 -
TOTAL CALL 305 2,387 +175
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 86 0
29SEP26 52.50 P 0.04 0.04 0.04 0.01 0.00 19 1 92 0
29SEP26 55.00 P 0.07 0.07 0.07 0.03 -0.03 15 3 142 +3
29SEP26 57.50 P 0.00 0.00 0.00 0.30 -0.08 15 0 141 0
29SEP26 60.00 P 1.55 1.55 1.32 1.31 -0.18 15 60 214 +23
29SEP26 62.50 P 0.00 0.00 0.00 3.22 -0.14 17 0 111 0
29SEP26 65.00 P 0.00 0.00 0.00 5.54 -0.19 15 0 227 0
29SEP26 67.50 P 0.00 0.00 0.00 8.03 -0.18 17 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.53 -0.18 23 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 13.40 +0.20 53 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.91 +0.21 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.40 +0.20 65 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.90 +0.21 71 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.39 +0.21 76 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.89 +0.20 81 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.39 +0.21 87 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.90 +0.22 92 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.04 -0.01 16 0 123 0
29OCT26 55.00 P 0.24 0.24 0.24 0.19 -0.05 16 1 74 +1
29OCT26 57.50 P 0.93 0.93 0.93 0.68 -0.09 16 15 118 0
29OCT26 60.00 P 0.00 0.00 0.00 1.79 -0.11 16 0 59 0
29OCT26 62.50 P 3.55 3.55 3.55 3.52 -0.15 17 15 30 +15
29OCT26 65.00 P 0.00 0.00 0.00 5.60 -0.31 16 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 8.03 -0.19 15 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 10.53 -0.18 19 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 13.40 +0.20 39 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.91 +0.21 44 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 18.40 +0.20 48 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.90 +0.21 52 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 23.39 +0.20 56 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.89 +0.20 60 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.11 -0.03 16 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 0.38 -0.04 16 0 49 0
27NOV26 57.50 P 0.98 0.98 0.98 0.99 -0.09 16 15 69 +15
27NOV26 60.00 P 0.00 0.00 0.00 2.11 -0.10 17 0 27 0
27NOV26 62.50 P 0.00 0.00 0.00 3.75 -0.11 17 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 5.85 -0.23 18 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 8.06 -0.19 16 0 11 0
27NOV26 70.00 P 0.00 0.00 0.00 10.53 -0.18 17 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 13.40 +0.19 33 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.91 +0.21 37 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 18.40 +0.19 41 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.90 +0.20 44 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.39 +0.19 47 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.89 +0.19 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 -0.03 16 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 -0.04 16 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.18 -0.09 16 0 32 0
30DEC26 55.00 P 0.51 0.51 0.51 0.49 -0.18 15 15 17 -15
30DEC26 57.50 P 1.40 1.40 1.17 1.19 -0.22 16 50 83 +25
30DEC26 60.00 P 0.00 0.00 0.00 2.32 -0.24 16 0 45 0
30DEC26 62.50 P 0.00 0.00 0.00 3.87 -0.26 16 0 21 0
30DEC26 65.00 P 0.00 0.00 0.00 5.94 -0.14 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.07 -0.24 15 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 10.53 -0.19 16 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 13.40 +0.19 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.91 +0.21 33 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.40 +0.19 36 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.90 +0.20 39 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 23.39 +0.19 42 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.89 +0.19 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.39 +0.19 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.90 +0.21 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.02 0.00 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.03 0.00 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.08 0.00 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.12 0.00 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.17 -0.01 15 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.41 -0.02 15 0 83 0
30MAR27 55.00 P 0.00 0.00 0.00 0.87 -0.07 15 0 31 0
30MAR27 57.50 P 0.00 0.00 0.00 1.65 -0.06 15 0 37 0
30MAR27 60.00 P 0.00 0.00 0.00 2.81 -0.04 16 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 4.23 -0.13 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 6.20 -0.12 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.33 -0.12 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.55 -0.18 15 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 13.40 +0.19 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.91 +0.20 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.40 +0.19 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.90 +0.20 32 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.39 +0.19 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.89 +0.19 36 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.39 +0.19 39 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.90 +0.21 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.15 -0.02 17 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.21 -0.03 17 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.29 -0.03 17 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.38 -0.05 17 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.51 -0.04 18 0 79 0
29JUN27 52.50 P 1.03 1.03 1.03 0.91 -0.11 17 1 14 +1
29JUN27 55.00 P 0.00 0.00 0.00 1.59 -0.10 18 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 2.48 -0.14 18 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.56 -0.27 17 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 5.14 -0.17 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.87 -0.19 18 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.86 -0.20 19 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.07 -0.21 20 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 13.48 -0.20 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 16.00 -0.19 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.54 -0.02 27 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.92 -0.03 29 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.39 +0.05 30 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 25.89 +0.13 32 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.18 - 17 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 0.24 - 17 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 0.32 - 17 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 0.41 - 17 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 0.53 - 17 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 0.68 - 17 0 0 -
29SEP27 52.50 P 1.33 1.33 1.33 1.15 - 17 1 1 -
29SEP27 55.00 P 0.00 0.00 0.00 1.82 - 17 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 2.73 - 17 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 3.88 - 17 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 5.44 - 18 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 6.92 - 17 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 8.86 - 18 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 11.19 - 19 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 13.52 - 21 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 16.00 - 23 0 0 -
29SEP27 77.50 P 0.00 0.00 0.00 18.55 - 25 0 0 -
29SEP27 80.00 P 0.00 0.00 0.00 21.12 - 28 0 0 -
29SEP27 82.50 P 0.00 0.00 0.00 23.50 - 29 0 0 -
TOTAL PUT 177 3,025 +68
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 21.560
29SEP26 15.00 C 0.00 0.00 0.00 6.59 +0.27 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.10 +0.28 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.60 +0.28 40 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.10 +0.28 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.60 +0.28 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.10 +0.27 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.60 +0.27 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.11 +0.27 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.63 +0.26 26 0 11 0
29SEP26 19.50 C 0.00 0.00 0.00 2.16 +0.25 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.72 +0.23 25 0 120 0
29SEP26 21.00 C 0.00 0.00 0.00 0.94 +0.16 24 0 191 0
29SEP26 22.00 C 0.28 0.36 0.28 0.44 +0.09 25 23 731 0
29SEP26 23.00 C 0.12 0.14 0.12 0.17 +0.04 25 14 382 +3
29SEP26 24.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 141 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 6.10 +0.24 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.60 +0.28 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.10 +0.28 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.64 +0.32 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.16 +0.33 26 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.69 +0.26 27 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.23 +0.25 28 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.78 +0.23 27 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.37 +0.23 28 0 29 0
29OCT26 20.00 C 0.00 0.00 0.00 1.99 +0.23 28 0 114 0
29OCT26 21.00 C 0.00 0.00 0.00 1.34 +0.20 28 0 52 0
29OCT26 22.00 C 0.64 0.77 0.64 0.82 +0.10 28 26 141 0
29OCT26 23.00 C 0.36 0.36 0.36 0.46 +0.07 27 1 64 +1
29OCT26 24.00 C 0.23 0.24 0.23 0.24 +0.03 27 208 211 +168
29OCT26 25.00 C 0.00 0.00 0.00 0.13 +0.03 28 0 77 0
29OCT26 26.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.68 +0.32 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.15 +0.27 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.67 +0.26 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.21 +0.27 23 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.74 +0.19 23 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.36 +0.24 28 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.94 +0.22 28 0 6 0
27NOV26 19.50 C 0.00 0.00 0.00 2.56 +0.22 28 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.19 +0.19 28 0 16 0
27NOV26 21.00 C 0.00 0.00 0.00 1.56 +0.17 28 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 1.06 +0.12 28 0 64 0
27NOV26 23.00 C 0.00 0.00 0.00 0.67 +0.05 27 0 256 0
27NOV26 24.00 C 0.41 0.41 0.41 0.44 +0.06 28 1 17 +1
27NOV26 25.00 C 0.24 0.24 0.24 0.26 +0.03 28 5 19 +5
27NOV26 26.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.03 +0.01 29 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
30DEC26 15.00 C 0.00 0.00 0.00 6.65 +0.26 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.21 +0.30 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.73 +0.30 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.24 +0.27 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.78 +0.26 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.33 +0.26 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.89 +0.21 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.50 +0.23 27 0 0 0
30DEC26 19.00 C 3.02 3.02 3.02 3.10 +0.20 27 7 7 +7
30DEC26 19.50 C 0.00 0.00 0.00 2.75 +0.21 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.41 +0.20 28 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.79 +0.17 28 0 22 0
30DEC26 22.00 C 0.00 0.00 0.00 1.28 +0.12 27 0 21 0
30DEC26 23.00 C 0.00 0.00 0.00 0.92 +0.12 28 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.63 +0.07 28 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 0.41 +0.05 28 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.27 +0.04 28 0 33 0
30DEC26 27.00 C 0.16 0.16 0.16 0.17 +0.02 28 1 86 +1
30DEC26 28.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.06 0.00 27 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.85 +0.26 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.39 +0.25 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.93 +0.24 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.45 +0.19 25 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 5.02 +0.18 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.65 +0.21 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.26 +0.21 28 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.90 +0.22 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.54 +0.21 28 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 3.25 +0.24 29 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.92 +0.19 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.34 +0.16 28 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.85 +0.14 28 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 1.45 +0.15 28 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.12 +0.09 28 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.85 +0.07 28 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.64 +0.06 28 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.47 +0.04 28 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.35 +0.04 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.25 +0.02 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.18 +0.02 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 7.08 +0.26 29 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.64 +0.25 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.21 +0.24 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.84 +0.28 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.43 +0.25 30 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 5.00 +0.25 28 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.63 +0.24 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.27 +0.18 28 0 10 0
29JUN27 19.00 C 3.94 3.94 3.94 4.00 +0.18 29 13 24 +13
29JUN27 19.50 C 0.00 0.00 0.00 3.68 +0.17 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.38 +0.18 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.84 +0.18 29 0 0 0
29JUN27 22.00 C 2.25 2.25 2.25 2.37 +0.24 29 15 15 +15
29JUN27 23.00 C 0.00 0.00 0.00 1.96 +0.22 29 0 0 0
29JUN27 24.00 C 1.51 1.51 1.51 1.64 +0.22 30 15 15 +15
29JUN27 25.00 C 1.20 1.20 1.20 1.27 +0.11 29 5 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.06 +0.12 29 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.85 +0.09 29 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.70 +0.08 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.57 +0.07 30 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.45 +0.06 30 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.36 +0.05 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.28 +0.04 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 6.30 - 31 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 5.90 - 31 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 5.50 - 31 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 5.13 - 31 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 4.77 - 31 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 4.42 - 30 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 4.09 - 30 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 3.68 - 29 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 3.38 - 29 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 2.84 - 29 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 2.42 - 29 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 1.96 - 29 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 1.64 - 29 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 1.35 - 29 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 1.10 - 29 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 0.86 - 28 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 0.70 - 28 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 0.57 - 29 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 0.45 - 28 0 0 -
TOTAL CALL 334 5,085 +229
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 61 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 79 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.03 26 0 199 0
29SEP26 20.00 P 0.13 0.13 0.13 0.11 -0.06 25 2 324 -2
29SEP26 21.00 P 0.49 0.52 0.39 0.35 -0.14 25 16 535 +4
29SEP26 22.00 P 0.00 0.00 0.00 0.86 -0.19 26 0 357 0
29SEP26 23.00 P 0.00 0.00 0.00 1.57 -0.24 25 0 32 0
29SEP26 24.00 P 0.00 0.00 0.00 2.46 -0.27 25 0 91 0
29SEP26 25.00 P 3.63 3.63 3.63 3.44 -0.39 0 10 0 -82
29SEP26 26.00 P 0.00 0.00 0.00 4.56 -0.30 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.50 -0.36 51 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.59 -0.29 68 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.51 -0.35 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.53 -0.36 74 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.54 -0.34 81 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.59 -0.30 92 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.54 -0.34 91 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.54 -0.33 96 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.53 -0.35 99 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.53 -0.36 104 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.53 -0.36 108 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 0.00 30 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 88 0
29OCT26 18.50 P 0.12 0.12 0.12 0.09 -0.02 28 1 41 +1
29OCT26 19.00 P 0.00 0.00 0.00 0.14 -0.04 28 0 97 0
29OCT26 19.50 P 0.32 0.32 0.25 0.23 -0.05 28 6 275 +5
29OCT26 20.00 P 0.35 0.35 0.35 0.33 -0.08 27 1 318 +1
29OCT26 21.00 P 0.77 0.77 0.63 0.66 -0.12 27 16 334 +16
29OCT26 22.00 P 0.00 0.00 0.00 1.16 -0.15 27 0 20 0
29OCT26 23.00 P 1.90 1.90 1.90 1.82 -0.20 28 13 13 +13
29OCT26 24.00 P 0.00 0.00 0.00 2.61 -0.23 28 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.50 -0.35 28 0 2 0
29OCT26 26.00 P 0.00 0.00 0.00 4.56 -0.30 37 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.52 -0.34 40 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.59 -0.29 49 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.53 -0.33 50 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.53 -0.36 54 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.54 -0.34 59 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.59 -0.30 67 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 0.18 -0.03 28 0 5 0
27NOV26 19.00 P 0.29 0.29 0.29 0.26 -0.05 28 5 22 +5
27NOV26 19.50 P 0.00 0.00 0.00 0.37 -0.06 28 0 30 0
27NOV26 20.00 P 0.00 0.00 0.00 0.51 -0.08 28 0 37 0
27NOV26 21.00 P 0.00 0.00 0.00 0.86 -0.12 28 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 1.36 -0.18 28 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.00 -0.20 28 0 15 0
27NOV26 24.00 P 2.77 2.77 2.77 2.79 -0.17 29 11 11 +11
27NOV26 25.00 P 0.00 0.00 0.00 3.58 -0.27 28 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.59 -0.27 33 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.52 -0.34 34 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.59 -0.29 42 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.53 -0.34 43 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.53 -0.36 46 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.54 -0.34 50 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.59 -0.30 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 -0.03 28 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 -0.04 28 0 51 0
30DEC26 18.50 P 0.00 0.00 0.00 0.27 -0.05 28 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.37 -0.07 28 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.50 -0.08 28 0 19 0
30DEC26 20.00 P 0.65 0.65 0.65 0.65 -0.10 28 1 209 0
30DEC26 21.00 P 0.00 0.00 0.00 1.03 -0.12 28 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 1.53 -0.16 27 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.16 -0.19 28 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 2.88 -0.24 28 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 3.68 -0.26 28 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 4.62 -0.28 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.57 -0.29 32 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 6.59 -0.29 37 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 7.59 -0.28 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.59 -0.30 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.58 -0.30 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.59 -0.30 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.59 -0.29 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.59 -0.28 56 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.58 -0.30 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.59 -0.30 61 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.59 -0.30 63 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.10 -0.01 29 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.13 -0.03 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.18 -0.03 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.25 -0.04 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.33 -0.05 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.43 -0.05 28 0 625 0
30MAR27 18.50 P 0.00 0.00 0.00 0.55 -0.06 28 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.69 -0.07 28 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 0.84 -0.08 28 0 23 0
30MAR27 20.00 P 0.00 0.00 0.00 1.01 -0.09 28 0 33 0
30MAR27 21.00 P 0.00 0.00 0.00 1.40 -0.13 28 0 38 0
30MAR27 22.00 P 0.00 0.00 0.00 1.91 -0.15 28 0 34 0
30MAR27 23.00 P 2.61 2.61 2.61 2.51 -0.17 28 20 15 -5
30MAR27 24.00 P 0.00 0.00 0.00 3.20 -0.28 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.95 -0.31 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.75 -0.33 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.72 -0.24 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.66 -0.22 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.59 -0.28 33 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.59 -0.31 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.59 -0.29 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.59 -0.30 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.59 -0.29 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.59 -0.28 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.58 -0.30 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.59 -0.30 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.23 -0.01 30 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.30 -0.01 30 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.38 -0.02 30 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.48 -0.02 30 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.58 -0.04 30 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.69 -0.06 29 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 0.83 -0.08 29 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 0.99 -0.09 29 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.16 -0.11 29 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.35 -0.13 29 0 4 0
29JUN27 21.00 P 1.82 1.82 1.82 1.85 -0.11 30 15 15 +13
29JUN27 22.00 P 0.00 0.00 0.00 2.37 -0.13 30 0 31 0
29JUN27 23.00 P 2.96 2.96 2.96 3.00 -0.04 30 15 15 +15
29JUN27 24.00 P 0.00 0.00 0.00 3.56 -0.20 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.26 -0.31 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.05 -0.25 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.90 -0.23 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.75 -0.25 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.62 -0.32 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.59 -0.31 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.61 -0.27 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.59 -0.30 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.56 - 29 0 0 -
29SEP27 16.50 P 0.63 0.63 0.63 0.66 - 28 2 2 -
29SEP27 17.00 P 0.00 0.00 0.00 0.82 - 28 0 0 -
29SEP27 17.50 P 0.95 0.95 0.95 0.98 - 29 4 4 -
29SEP27 18.00 P 1.14 1.14 1.14 1.14 - 28 1 1 -
29SEP27 18.50 P 0.00 0.00 0.00 1.30 - 28 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 1.49 - 28 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 1.71 - 28 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 1.94 - 28 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 2.46 - 28 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 3.03 - 27 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 3.65 - 27 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 4.32 - 27 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 5.04 - 26 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 5.79 - 26 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 6.57 - 25 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 7.39 - 24 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 8.22 - 23 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 9.08 - 21 0 0 -
TOTAL PUT 139 5,218 -5
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$ 425.200
04SEP26 320.00 C 0.00 0.00 0.00 105.23 +0.01 133 0 0 0
04SEP26 325.00 C 0.00 0.00 0.00 100.23 +0.01 126 0 0 0
04SEP26 330.00 C 0.00 0.00 0.00 95.23 +0.01 120 0 0 0
04SEP26 335.00 C 0.00 0.00 0.00 90.23 +0.01 113 0 0 0
04SEP26 340.00 C 0.00 0.00 0.00 85.23 0.00 106 0 0 0
04SEP26 345.00 C 0.00 0.00 0.00 80.23 +1.12 100 0 0 0
04SEP26 350.00 C 0.00 0.00 0.00 75.23 +1.12 93 0 0 0
04SEP26 355.00 C 0.00 0.00 0.00 70.23 +1.12 86 0 0 0
04SEP26 360.00 C 0.00 0.00 0.00 65.23 +1.11 79 0 0 0
04SEP26 365.00 C 0.00 0.00 0.00 60.23 +1.11 71 0 0 0
04SEP26 370.00 C 0.00 0.00 0.00 55.23 +1.11 64 0 0 0
04SEP26 375.00 C 0.00 0.00 0.00 50.23 +1.11 0 0 0 0
04SEP26 380.00 C 0.00 0.00 0.00 45.23 +1.11 0 0 0 0
04SEP26 385.00 C 0.00 0.00 0.00 40.23 +1.11 0 0 0 -9
04SEP26 390.00 C 0.00 0.00 0.00 35.23 +1.11 0 0 0 -1
04SEP26 395.00 C 24.78 24.78 24.78 30.23 +1.10 0 10 0 -8
04SEP26 400.00 C 19.79 19.79 19.79 25.23 +1.10 0 15 0 -36
04SEP26 405.00 C 15.31 16.87 14.80 20.24 +1.11 32 120 0 -38
04SEP26 410.00 C 11.87 13.23 11.87 15.25 +1.10 27 50 0 -40
04SEP26 415.00 C 5.44 8.50 4.96 10.28 +0.96 22 26 21 -14
04SEP26 420.00 C 2.10 3.72 1.42 5.44 +0.51 18 507 3 -381
04SEP26 425.00 C 0.50 0.71 0.39 1.33 -0.71 13 291 479 +105
04SEP26 430.00 C 0.20 0.20 0.20 0.52 -0.35 20 17 560 0
04SEP26 435.00 C 0.00 0.00 0.00 0.44 +0.04 26 0 41 0
04SEP26 440.00 C 0.00 0.00 0.00 0.43 +0.22 32 0 16 0
04SEP26 445.00 C 0.00 0.00 0.00 0.42 +0.29 38 0 0 0
04SEP26 450.00 C 0.00 0.00 0.00 0.41 +0.32 43 0 0 0
04SEP26 455.00 C 0.00 0.00 0.00 0.40 +0.34 47 0 0 0
04SEP26 460.00 C 0.00 0.00 0.00 0.39 +0.34 52 0 0 0
04SEP26 465.00 C 0.00 0.00 0.00 0.38 +0.34 57 0 0 0
04SEP26 470.00 C 0.00 0.00 0.00 0.37 +0.34 61 0 0 0
04SEP26 475.00 C 0.00 0.00 0.00 0.36 +0.34 65 0 0 0
04SEP26 480.00 C 0.00 0.00 0.00 0.35 +0.34 69 0 0 0
04SEP26 485.00 C 0.00 0.00 0.00 0.34 +0.33 73 0 0 0
04SEP26 490.00 C 0.00 0.00 0.00 0.33 +0.32 77 0 0 0
04SEP26 495.00 C 0.00 0.00 0.00 0.32 +0.31 81 0 0 0
04SEP26 500.00 C 0.00 0.00 0.00 0.31 +0.30 84 0 0 0
04SEP26 505.00 C 0.00 0.00 0.00 0.30 +0.29 87 0 0 0
04SEP26 510.00 C 0.00 0.00 0.00 0.29 +0.28 91 0 0 0
04SEP26 515.00 C 0.00 0.00 0.00 0.28 +0.27 94 0 0 0
04SEP26 520.00 C 0.00 0.00 0.00 0.27 +0.26 97 0 0 0
04SEP26 525.00 C 0.00 0.00 0.00 0.26 - 100 0 0 -
11SEP26 325.00 C 0.00 0.00 0.00 100.23 - 97 0 0 -
11SEP26 330.00 C 0.00 0.00 0.00 95.23 - 92 0 0 -
11SEP26 335.00 C 0.00 0.00 0.00 90.23 - 87 0 0 -
11SEP26 340.00 C 0.00 0.00 0.00 85.23 - 82 0 0 -
11SEP26 345.00 C 0.00 0.00 0.00 80.23 - 77 0 0 -
11SEP26 350.00 C 0.00 0.00 0.00 75.23 - 72 0 0 -
11SEP26 355.00 C 0.00 0.00 0.00 70.23 - 68 0 0 -
11SEP26 360.00 C 0.00 0.00 0.00 65.23 - 63 0 0 -
11SEP26 365.00 C 0.00 0.00 0.00 60.23 - 58 0 0 -
11SEP26 370.00 C 0.00 0.00 0.00 55.23 - 53 0 0 -
11SEP26 375.00 C 0.00 0.00 0.00 50.23 - 49 0 0 -
11SEP26 380.00 C 0.00 0.00 0.00 45.23 - 0 0 0 -
11SEP26 385.00 C 0.00 0.00 0.00 40.23 - 0 0 0 -
11SEP26 390.00 C 0.00 0.00 0.00 35.23 - 0 0 0 -
11SEP26 395.00 C 0.00 0.00 0.00 30.23 - 0 0 0 -
11SEP26 400.00 C 0.00 0.00 0.00 25.23 - 0 0 0 -
11SEP26 405.00 C 0.00 0.00 0.00 20.24 - 26 0 0 -
11SEP26 410.00 C 13.23 13.23 13.23 15.25 - 22 30 0 -
11SEP26 415.00 C 0.00 0.00 0.00 10.28 - 18 0 0 -
11SEP26 420.00 C 2.86 3.82 2.78 5.75 - 17 159 7 -
11SEP26 425.00 C 1.68 1.70 1.68 2.67 - 17 30 30 -
11SEP26 430.00 C 0.81 1.00 0.81 1.70 - 19 89 89 -
11SEP26 435.00 C 0.49 0.50 0.49 1.24 - 21 12 12 -
11SEP26 440.00 C 0.00 0.00 0.00 0.94 - 23 0 0 -
11SEP26 445.00 C 0.00 0.00 0.00 0.74 - 26 0 0 -
11SEP26 450.00 C 0.00 0.00 0.00 0.61 - 28 0 0 -
11SEP26 455.00 C 0.00 0.00 0.00 0.51 - 30 0 0 -
11SEP26 460.00 C 0.00 0.00 0.00 0.45 - 32 0 0 -
11SEP26 465.00 C 0.00 0.00 0.00 0.39 - 34 0 0 -
11SEP26 470.00 C 0.00 0.00 0.00 0.37 - 36 0 0 -
11SEP26 475.00 C 0.00 0.00 0.00 0.36 - 39 0 0 -
11SEP26 480.00 C 0.00 0.00 0.00 0.35 - 41 0 0 -
11SEP26 485.00 C 0.00 0.00 0.00 0.34 - 44 0 0 -
11SEP26 490.00 C 0.00 0.00 0.00 0.33 - 46 0 0 -
11SEP26 495.00 C 0.00 0.00 0.00 0.32 - 48 0 0 -
11SEP26 500.00 C 0.00 0.00 0.00 0.31 - 50 0 0 -
11SEP26 505.00 C 0.00 0.00 0.00 0.30 - 52 0 0 -
11SEP26 510.00 C 0.00 0.00 0.00 0.29 - 54 0 0 -
11SEP26 515.00 C 0.00 0.00 0.00 0.28 - 56 0 0 -
11SEP26 520.00 C 0.00 0.00 0.00 0.27 - 58 0 0 -
11SEP26 525.00 C 0.00 0.00 0.00 0.26 - 60 0 0 -
29SEP26 200.00 C 0.00 0.00 0.00 225.21 +0.01 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 220.21 +0.01 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 215.21 +0.69 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 210.22 +0.06 160 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 205.22 +0.70 155 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 200.22 +0.01 150 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 195.22 +0.01 146 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 190.22 +0.61 141 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 185.22 +0.01 137 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 180.22 +0.01 133 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 175.22 +0.05 129 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 170.22 +0.01 125 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 165.22 +0.68 120 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 160.22 +0.04 116 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 155.22 +0.01 112 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 150.22 0.00 108 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 145.22 0.00 104 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 140.22 0.00 101 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 135.22 0.00 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 130.22 +0.03 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 125.22 +0.73 0 0 0 -165
29SEP26 310.00 C 0.00 0.00 0.00 115.22 +0.66 0 0 0 -40
29SEP26 320.00 C 0.00 0.00 0.00 105.23 +0.01 76 0 0 -60
29SEP26 330.00 C 0.00 0.00 0.00 95.23 0.00 70 0 0 -240
29SEP26 340.00 C 0.00 0.00 0.00 85.23 0.00 63 0 0 -401
29SEP26 350.00 C 0.00 0.00 0.00 75.23 +1.12 56 0 6 -480
29SEP26 360.00 C 0.00 0.00 0.00 65.23 +1.11 50 0 2 -1,827
29SEP26 370.00 C 0.00 0.00 0.00 55.23 +1.11 44 0 9 -796
29SEP26 380.00 C 0.00 0.00 0.00 45.23 +1.11 37 0 7 -2,250
29SEP26 390.00 C 31.00 31.00 31.00 35.23 +1.11 31 4 15 -3,960
29SEP26 400.00 C 21.00 22.21 21.00 25.23 +1.06 24 919 207 -4,794
29SEP26 410.00 C 10.50 13.26 10.50 15.32 +0.86 18 183 402 -5,431
29SEP26 420.00 C 5.93 7.25 5.80 7.85 +0.10 17 663 5,049 +133
29SEP26 430.00 C 3.00 3.50 2.70 4.14 +0.29 18 799 4,972 +175
29SEP26 440.00 C 1.40 1.65 1.35 2.01 0.00 18 382 6,896 +54
29SEP26 450.00 C 0.70 0.80 0.68 0.89 -0.18 18 107 6,967 -3
29SEP26 460.00 C 0.41 0.41 0.41 0.45 -0.11 19 101 1,910 +101
29SEP26 470.00 C 0.22 0.22 0.22 0.37 +0.05 22 2 2,209 +2
29SEP26 480.00 C 0.23 0.23 0.23 0.35 +0.18 25 60 2,530 +60
29SEP26 490.00 C 0.00 0.00 0.00 0.33 +0.23 28 0 1,240 0
29SEP26 500.00 C 0.00 0.00 0.00 0.31 +0.25 31 0 11,098 0
29SEP26 510.00 C 0.00 0.00 0.00 0.29 +0.25 33 0 814 0
29SEP26 520.00 C 0.09 0.09 0.09 0.27 +0.25 35 100 414 -86
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 27 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 29 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 31 0 515 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 32 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 34 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 36 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 38 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 40 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 45 0 566 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 56 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 225.21 +0.01 132 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 220.21 +0.01 128 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 215.21 +0.69 124 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 210.22 +0.02 120 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 205.22 +0.67 116 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 200.22 +0.01 113 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 195.22 +0.01 109 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 190.22 +0.02 106 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 185.22 +0.01 103 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 180.22 +0.01 99 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 175.22 +0.05 96 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 170.22 +0.01 93 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 165.22 +0.66 90 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 160.22 +0.04 87 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 155.22 +0.01 84 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 150.22 0.00 81 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 145.22 0.00 78 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 140.22 0.00 76 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 135.22 0.00 73 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 130.22 +0.03 70 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 125.22 +0.33 68 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 115.22 0.00 62 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 105.23 +0.01 57 0 0 -10
29OCT26 330.00 C 0.00 0.00 0.00 95.23 0.00 52 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 85.23 0.00 47 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 75.23 +1.12 42 0 0 -30
29OCT26 360.00 C 0.00 0.00 0.00 65.23 +1.11 38 0 0 -60
29OCT26 370.00 C 0.00 0.00 0.00 55.23 +1.11 33 0 0 -197
29OCT26 380.00 C 0.00 0.00 0.00 45.23 +1.11 28 0 3 -326
29OCT26 390.00 C 0.00 0.00 0.00 35.23 +0.97 23 0 0 -1,021
29OCT26 400.00 C 0.00 0.00 0.00 25.73 +0.49 20 0 346 -30
29OCT26 410.00 C 16.26 16.26 16.16 17.85 +0.09 18 30 1,794 +2
29OCT26 420.00 C 10.34 11.20 10.34 12.22 -0.16 18 157 1,503 +7
29OCT26 430.00 C 6.70 7.89 6.70 7.82 -0.59 18 294 1,681 +282
29OCT26 440.00 C 4.50 5.05 4.50 5.05 -0.30 18 89 1,152 +52
29OCT26 450.00 C 2.81 3.16 2.81 3.16 -0.28 18 208 1,163 +205
29OCT26 460.00 C 1.78 1.95 1.76 1.98 -0.16 19 192 1,171 +95
29OCT26 470.00 C 0.00 0.00 0.00 1.25 -0.02 19 0 1,773 0
29OCT26 480.00 C 0.85 0.85 0.85 0.74 +0.01 20 20 162 0
29OCT26 490.00 C 0.00 0.00 0.00 0.43 +0.02 20 0 240 0
29OCT26 500.00 C 0.00 0.00 0.00 0.31 +0.09 21 0 74 0
29OCT26 510.00 C 0.00 0.00 0.00 0.29 +0.17 23 0 124 0
29OCT26 520.00 C 0.00 0.00 0.00 0.27 +0.20 25 0 93 0
29OCT26 530.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 32 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 225.21 -0.01 0 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 220.21 +0.01 0 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 215.21 +0.01 0 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 210.22 +0.02 97 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 205.22 +0.03 94 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 200.22 +0.01 91 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 195.22 +0.01 88 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 190.22 +0.01 85 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 185.22 -0.01 82 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 180.22 -0.01 80 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 175.22 -0.01 77 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 170.22 -0.01 74 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 165.22 -0.01 72 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 160.22 +0.01 69 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 155.22 0.00 67 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 150.22 0.00 65 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 145.22 0.00 62 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 140.22 0.00 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 135.22 0.00 0 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 130.22 0.00 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 125.22 -0.02 0 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 115.22 -0.02 0 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 105.23 -0.01 45 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 95.23 0.00 41 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 85.23 0.00 37 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 75.23 +1.12 33 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 65.23 +1.11 29 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 55.23 +1.11 25 0 0 -1
27NOV26 380.00 C 0.00 0.00 0.00 45.24 +0.92 22 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 36.45 +0.95 21 0 78 0
27NOV26 400.00 C 0.00 0.00 0.00 29.02 +1.00 21 0 840 0
27NOV26 410.00 C 19.70 19.70 19.70 21.70 -0.14 19 1,420 2,114 +1,390
27NOV26 420.00 C 15.20 15.20 15.20 16.14 -0.37 19 1 737 +1
27NOV26 430.00 C 10.30 10.30 10.30 11.62 -0.48 19 2 911 0
27NOV26 440.00 C 7.70 8.10 7.70 8.48 -0.37 19 66 299 +54
27NOV26 450.00 C 5.60 5.70 5.60 6.06 -0.28 19 14 1,413 +9
27NOV26 460.00 C 3.93 3.95 3.93 4.29 -0.23 20 55 672 +50
27NOV26 470.00 C 2.70 3.07 2.70 3.02 -0.15 20 60 1,544 +60
27NOV26 480.00 C 2.10 2.10 2.00 2.18 0.00 20 12 821 +12
27NOV26 490.00 C 0.00 0.00 0.00 1.52 +0.04 21 0 82 0
27NOV26 500.00 C 1.10 1.25 1.10 1.05 +0.05 21 2 57 +2
27NOV26 510.00 C 0.00 0.00 0.00 0.72 +0.05 21 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.48 +0.04 22 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.32 +0.04 22 0 23 0
27NOV26 540.00 C 0.00 0.00 0.00 0.23 +0.04 22 0 35 0
27NOV26 550.00 C 0.00 0.00 0.00 0.16 +0.03 23 0 32 0
27NOV26 560.00 C 0.00 0.00 0.00 0.11 +0.03 23 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.07 +0.02 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 +0.01 24 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.02 0.00 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 28 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 29 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 33 0 200 0
30DEC26 200.00 C 0.00 0.00 0.00 225.21 -0.01 92 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 220.21 -0.03 89 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 215.21 -0.03 87 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 210.22 +0.02 84 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 205.22 +0.03 81 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 200.22 +0.01 79 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 195.22 +0.01 76 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 190.22 +0.01 74 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 185.22 -0.01 71 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 180.22 -0.01 69 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 175.22 -0.01 67 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 170.22 -0.01 64 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 165.22 -0.01 62 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 160.22 +0.01 60 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 155.22 0.00 58 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 150.22 -0.01 56 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 145.22 0.00 54 0 0 -5
30DEC26 285.00 C 0.00 0.00 0.00 140.22 0.00 52 0 0 -30
30DEC26 290.00 C 0.00 0.00 0.00 135.22 0.00 50 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 130.22 0.00 48 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 125.22 -0.02 46 0 0 -3
30DEC26 310.00 C 0.00 0.00 0.00 115.22 -0.02 42 0 0 -30
30DEC26 320.00 C 0.00 0.00 0.00 105.23 -0.01 39 0 0 -32
30DEC26 330.00 C 0.00 0.00 0.00 95.23 0.00 35 0 0 -15
30DEC26 340.00 C 0.00 0.00 0.00 85.23 0.00 32 0 4 -296
30DEC26 350.00 C 0.00 0.00 0.00 75.23 +0.61 28 0 5 -86
30DEC26 360.00 C 0.00 0.00 0.00 65.23 +1.08 25 0 274 -30
30DEC26 370.00 C 53.10 53.10 53.10 55.23 +1.11 22 15 781 0
30DEC26 380.00 C 0.00 0.00 0.00 46.95 +0.78 21 0 1,369 0
30DEC26 390.00 C 0.00 0.00 0.00 39.43 +0.77 21 30 1,786 -30
30DEC26 400.00 C 29.50 29.80 29.50 32.57 +0.67 21 50 5,505 0
30DEC26 410.00 C 23.81 24.80 23.81 25.64 -0.43 20 80 4,686 -5
30DEC26 420.00 C 0.00 0.00 0.00 20.42 -0.38 20 0 7,114 0
30DEC26 430.00 C 15.12 15.12 15.12 15.94 -0.42 20 10 1,354 -10
30DEC26 440.00 C 11.40 12.22 11.40 12.46 -0.26 20 44 1,398 +30
30DEC26 450.00 C 0.00 0.00 0.00 9.62 -0.17 20 0 2,824 0
30DEC26 460.00 C 6.90 7.30 6.70 7.38 -0.05 21 42 4,318 +31
30DEC26 470.00 C 5.11 5.16 5.11 5.63 +0.07 21 55 709 -10
30DEC26 480.00 C 3.80 4.05 3.80 4.25 +0.12 21 4 525 0
30DEC26 490.00 C 0.00 0.00 0.00 3.17 +0.14 21 0 274 0
30DEC26 500.00 C 2.33 2.33 2.33 2.48 +0.29 22 20 1,171 0
30DEC26 510.00 C 0.00 0.00 0.00 1.85 +0.30 22 0 638 0
30DEC26 520.00 C 0.00 0.00 0.00 1.37 +0.26 22 0 623 0
30DEC26 530.00 C 0.00 0.00 0.00 0.99 +0.20 22 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 0.73 +0.18 22 0 338 0
30DEC26 550.00 C 0.93 1.02 0.93 0.54 +0.17 23 10 321 +6
30DEC26 560.00 C 0.00 0.00 0.00 0.38 +0.11 23 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.29 +0.11 23 0 102 0
30DEC26 580.00 C 0.00 0.00 0.00 0.20 +0.08 23 0 102 0
30DEC26 590.00 C 0.00 0.00 0.00 0.15 +0.07 23 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.11 +0.06 23 0 542 0
30DEC26 610.00 C 0.00 0.00 0.00 0.08 +0.04 24 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.06 +0.03 24 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.05 +0.03 24 0 452 0
30DEC26 640.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
30MAR27 200.00 C 0.00 0.00 0.00 225.21 -0.01 65 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 220.21 -0.03 63 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 215.21 -0.03 61 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 210.22 +0.02 59 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 205.22 +0.03 57 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 200.22 +0.01 55 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 195.22 +0.01 53 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 190.22 +0.01 51 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 185.22 -0.01 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 180.22 -0.01 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 175.22 -0.01 46 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 170.22 -0.01 44 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 165.22 -0.01 43 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 160.22 +0.01 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 155.22 0.00 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 150.22 -0.01 38 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 145.22 0.00 36 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 140.22 0.00 35 0 0 -2
30MAR27 290.00 C 0.00 0.00 0.00 135.22 0.00 33 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 130.22 0.00 32 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 125.22 -0.02 30 0 2 -2
30MAR27 310.00 C 0.00 0.00 0.00 115.22 -0.44 27 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 105.23 -1.03 25 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 95.40 -1.65 22 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 86.54 -1.68 22 0 2,415 -2
30MAR27 350.00 C 0.00 0.00 0.00 78.02 +0.86 22 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 69.92 +0.80 22 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 62.24 +0.71 22 0 1,487 0
30MAR27 380.00 C 0.00 0.00 0.00 55.00 +0.62 22 0 1,607 0
30MAR27 390.00 C 0.00 0.00 0.00 48.19 +0.52 22 0 886 0
30MAR27 400.00 C 0.00 0.00 0.00 40.81 -0.75 21 0 3,264 0
30MAR27 410.00 C 32.96 33.60 32.81 35.37 +0.40 21 57 3,551 +30
30MAR27 420.00 C 0.00 0.00 0.00 30.35 +0.30 22 0 2,797 0
30MAR27 430.00 C 23.41 23.41 23.41 25.92 +0.30 22 40 268 -40
30MAR27 440.00 C 0.00 0.00 0.00 22.27 +0.33 22 0 1,431 0
30MAR27 450.00 C 0.00 0.00 0.00 18.94 +0.36 22 0 1,767 0
30MAR27 460.00 C 0.00 0.00 0.00 16.19 +0.47 23 0 1,251 0
30MAR27 470.00 C 11.51 11.57 11.51 13.74 +0.48 23 263 715 +210
30MAR27 480.00 C 9.20 10.00 9.20 11.62 +0.59 23 273 462 +178
30MAR27 490.00 C 8.02 8.13 8.02 9.87 +0.57 23 315 1,320 +315
30MAR27 500.00 C 0.00 0.00 0.00 8.29 +0.62 23 0 422 0
30MAR27 510.00 C 0.00 0.00 0.00 7.05 +0.61 24 0 519 0
30MAR27 520.00 C 0.00 0.00 0.00 5.91 +0.63 24 0 333 0
30MAR27 530.00 C 0.00 0.00 0.00 5.01 +0.60 24 0 440 0
30MAR27 540.00 C 0.00 0.00 0.00 4.22 +0.43 24 0 194 0
30MAR27 550.00 C 0.00 0.00 0.00 3.55 +0.37 24 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 3.02 +0.53 25 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 2.50 +0.35 25 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 2.23 +0.49 25 0 134 0
30MAR27 590.00 C 0.00 0.00 0.00 1.88 +0.44 25 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.63 +0.45 26 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.40 +0.48 26 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 1.14 +0.35 26 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 1.00 +0.36 26 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.87 +0.34 26 0 30 0
30MAR27 650.00 C 0.00 0.00 0.00 0.74 +0.31 27 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.60 +0.27 27 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.53 +0.25 27 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.46 +0.23 27 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.39 +0.21 27 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.34 +0.18 27 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.30 +0.17 28 0 50 0
30MAR27 720.00 C 0.00 0.00 0.00 0.26 +0.16 28 0 250 0
29JUN27 200.00 C 0.00 0.00 0.00 225.21 -0.01 50 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 220.21 -0.03 48 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 215.21 -0.03 47 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 210.22 +0.02 45 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 205.22 +0.03 43 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 200.22 +0.01 41 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 195.22 +0.01 39 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 190.22 +0.01 38 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 185.22 -0.01 36 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 180.22 -0.01 34 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 175.22 -0.01 33 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 170.22 -0.01 31 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 165.22 -0.01 30 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 160.22 +0.01 28 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 155.22 0.00 27 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 150.22 -0.01 25 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 145.22 0.00 24 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 140.34 +0.12 23 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 135.67 +0.45 23 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 131.00 +0.54 23 0 0 0
29JUN27 300.00 C 122.45 123.57 122.45 126.66 +0.85 24 45 55 +45
29JUN27 310.00 C 0.00 0.00 0.00 117.27 +0.66 23 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 105.46 -1.61 11 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 96.84 -2.01 17 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 88.74 -1.58 19 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 80.99 -1.09 20 0 2 0
29JUN27 360.00 C 71.52 71.52 71.52 76.13 +1.08 23 15 161 +15
29JUN27 370.00 C 0.00 0.00 0.00 66.60 -1.24 21 0 133 0
29JUN27 380.00 C 0.00 0.00 0.00 60.02 -1.04 21 0 289 0
29JUN27 390.00 C 0.00 0.00 0.00 55.55 +0.73 23 0 236 0
29JUN27 400.00 C 0.00 0.00 0.00 49.49 +0.68 23 0 613 0
29JUN27 410.00 C 38.59 38.59 38.59 42.84 +0.63 22 15 414 +15
29JUN27 420.00 C 33.60 35.16 33.16 37.86 +0.54 22 260 2,785 +260
29JUN27 430.00 C 29.54 29.99 28.96 33.48 +0.55 22 562 835 +433
29JUN27 440.00 C 25.38 26.10 25.29 29.39 +0.02 22 405 1,038 +208
29JUN27 450.00 C 22.43 22.43 22.43 26.08 -0.09 23 30 779 +11
29JUN27 460.00 C 0.00 0.00 0.00 23.10 -0.24 23 0 117 0
29JUN27 470.00 C 0.00 0.00 0.00 20.49 -0.35 23 0 62 0
29JUN27 480.00 C 0.00 0.00 0.00 18.09 -0.45 23 0 191 0
29JUN27 490.00 C 0.00 0.00 0.00 16.10 -0.55 24 0 212 0
29JUN27 500.00 C 11.23 11.23 11.23 14.12 -0.66 24 45 215 -10
29JUN27 510.00 C 10.12 10.15 10.12 12.65 -0.69 24 100 421 +100
29JUN27 520.00 C 8.67 8.67 8.67 11.19 -0.79 24 50 287 +15
29JUN27 530.00 C 0.00 0.00 0.00 9.91 -0.74 25 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 8.87 -0.83 25 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 7.85 -0.91 25 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 7.00 -0.83 25 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 6.29 -0.87 26 0 0 0
29JUN27 580.00 C 4.10 4.10 4.10 5.60 -0.94 26 5 55 0
29JUN27 590.00 C 0.00 0.00 0.00 4.98 -0.94 26 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 4.52 -0.83 26 0 30 0
29JUN27 610.00 C 0.00 0.00 0.00 4.07 -0.88 27 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 3.62 -0.94 27 0 40 0
29JUN27 630.00 C 0.00 0.00 0.00 3.28 -0.89 27 0 30 0
29JUN27 640.00 C 0.00 0.00 0.00 3.09 -0.70 27 0 30 0
29JUN27 650.00 C 0.00 0.00 0.00 2.72 -0.81 27 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 2.51 -0.78 28 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 2.27 -0.89 28 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 2.10 -0.82 28 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 1.93 -0.76 29 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 1.76 -0.75 29 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 1.60 -0.78 29 0 403 0
29JUN27 720.00 C 1.45 1.45 1.45 1.46 -0.72 29 2 3 +2
29SEP27 210.00 C 0.00 0.00 0.00 215.21 - 34 0 0 -
29SEP27 215.00 C 0.00 0.00 0.00 210.22 - 32 0 0 -
29SEP27 220.00 C 0.00 0.00 0.00 205.22 - 30 0 0 -
29SEP27 225.00 C 0.00 0.00 0.00 200.22 - 28 0 0 -
29SEP27 230.00 C 0.00 0.00 0.00 195.22 - 26 0 0 -
29SEP27 235.00 C 0.00 0.00 0.00 190.23 - 23 0 0 -
29SEP27 240.00 C 0.00 0.00 0.00 185.44 - 23 0 0 -
29SEP27 245.00 C 0.00 0.00 0.00 180.64 - 23 0 0 -
29SEP27 250.00 C 0.00 0.00 0.00 175.88 - 23 0 0 -
29SEP27 255.00 C 0.00 0.00 0.00 171.12 - 23 0 0 -
29SEP27 260.00 C 0.00 0.00 0.00 166.39 - 23 0 0 -
29SEP27 265.00 C 0.00 0.00 0.00 161.68 - 23 0 0 -
29SEP27 270.00 C 0.00 0.00 0.00 156.98 - 23 0 0 -
29SEP27 275.00 C 0.00 0.00 0.00 152.34 - 23 0 0 -
29SEP27 280.00 C 0.00 0.00 0.00 147.71 - 23 0 0 -
29SEP27 285.00 C 0.00 0.00 0.00 143.11 - 23 0 0 -
29SEP27 290.00 C 0.00 0.00 0.00 138.59 - 23 0 0 -
29SEP27 295.00 C 0.00 0.00 0.00 134.06 - 23 0 0 -
29SEP27 300.00 C 0.00 0.00 0.00 129.61 - 23 0 0 -
29SEP27 310.00 C 0.00 0.00 0.00 120.84 - 23 0 0 -
29SEP27 320.00 C 0.00 0.00 0.00 112.37 - 23 0 0 -
29SEP27 330.00 C 0.00 0.00 0.00 104.09 - 23 0 0 -
29SEP27 340.00 C 0.00 0.00 0.00 93.27 - 20 0 0 -
29SEP27 350.00 C 0.00 0.00 0.00 85.91 - 20 0 0 -
29SEP27 360.00 C 0.00 0.00 0.00 78.76 - 21 0 0 -
29SEP27 370.00 C 0.00 0.00 0.00 72.17 - 21 0 0 -
29SEP27 380.00 C 0.00 0.00 0.00 65.70 - 21 0 0 -
29SEP27 390.00 C 0.00 0.00 0.00 59.86 - 22 0 0 -
29SEP27 400.00 C 0.00 0.00 0.00 54.18 - 22 0 0 -
29SEP27 410.00 C 0.00 0.00 0.00 49.07 - 22 0 0 -
29SEP27 420.00 C 0.00 0.00 0.00 44.13 - 22 0 0 -
29SEP27 430.00 C 34.15 34.15 34.15 39.77 - 22 4 4 -
29SEP27 440.00 C 0.00 0.00 0.00 35.52 - 22 0 0 -
29SEP27 450.00 C 27.00 28.02 27.00 32.24 - 23 70 70 -
29SEP27 460.00 C 23.75 23.75 23.75 28.98 - 23 38 38 -
29SEP27 470.00 C 21.05 21.20 21.05 26.32 - 23 58 58 -
29SEP27 480.00 C 0.00 0.00 0.00 23.75 - 23 0 0 -
29SEP27 490.00 C 0.00 0.00 0.00 21.42 - 23 0 0 -
29SEP27 500.00 C 0.00 0.00 0.00 19.46 - 24 0 0 -
29SEP27 510.00 C 0.00 0.00 0.00 17.52 - 24 0 0 -
29SEP27 520.00 C 0.00 0.00 0.00 15.89 - 24 0 0 -
29SEP27 530.00 C 11.00 11.00 11.00 14.46 - 24 1 1 -
29SEP27 540.00 C 0.00 0.00 0.00 13.04 - 25 0 0 -
29SEP27 550.00 C 0.00 0.00 0.00 11.84 - 25 0 0 -
29SEP27 560.00 C 0.00 0.00 0.00 10.84 - 25 0 0 -
29SEP27 570.00 C 0.00 0.00 0.00 10.15 - 26 0 0 -
29SEP27 580.00 C 0.00 0.00 0.00 8.87 - 25 0 0 -
29SEP27 590.00 C 0.00 0.00 0.00 8.44 - 26 0 0 -
29SEP27 600.00 C 5.54 5.54 5.52 7.75 - 26 10 10 -
29SEP27 610.00 C 0.00 0.00 0.00 7.06 - 26 0 0 -
29SEP27 620.00 C 0.00 0.00 0.00 6.39 - 27 0 0 -
29SEP27 630.00 C 4.10 4.10 4.10 5.94 - 27 20 20 -
29SEP27 640.00 C 0.00 0.00 0.00 5.50 - 27 0 0 -
29SEP27 650.00 C 0.00 0.00 0.00 5.06 - 27 0 0 -
29SEP27 660.00 C 0.00 0.00 0.00 4.62 - 27 0 0 -
29SEP27 670.00 C 0.00 0.00 0.00 4.26 - 28 0 0 -
29SEP27 680.00 C 0.00 0.00 0.00 3.98 - 28 0 0 -
29SEP27 690.00 C 0.00 0.00 0.00 3.71 - 28 0 0 -
29SEP27 700.00 C 0.00 0.00 0.00 3.45 - 28 0 0 -
29SEP27 710.00 C 0.00 0.00 0.00 3.18 - 28 0 0 -
29SEP27 720.00 C 0.00 0.00 0.00 2.92 - 29 0 0 -
TOTAL CALL 10,341 150,296 -18,618
04SEP26 320.00 P 0.00 0.00 0.00 0.09 +0.08 104 0 0 0
04SEP26 325.00 P 0.00 0.00 0.00 0.10 +0.09 100 0 0 0
04SEP26 330.00 P 0.00 0.00 0.00 0.11 +0.10 95 0 0 0
04SEP26 335.00 P 0.01 0.01 0.01 0.12 +0.11 90 436 436 +436
04SEP26 340.00 P 0.00 0.00 0.00 0.13 +0.12 86 0 0 0
04SEP26 345.00 P 0.00 0.00 0.00 0.14 +0.13 81 0 0 0
04SEP26 350.00 P 0.00 0.00 0.00 0.16 +0.15 77 0 0 0
04SEP26 355.00 P 0.00 0.00 0.00 0.18 +0.17 73 0 0 0
04SEP26 360.00 P 0.00 0.00 0.00 0.20 +0.19 69 0 0 0
04SEP26 365.00 P 0.00 0.00 0.00 0.23 +0.22 65 0 0 0
04SEP26 370.00 P 0.00 0.00 0.00 0.27 +0.26 60 0 0 0
04SEP26 375.00 P 0.00 0.00 0.00 0.30 +0.29 56 0 5 0
04SEP26 380.00 P 0.00 0.00 0.00 0.36 +0.35 52 0 44 0
04SEP26 385.00 P 0.00 0.00 0.00 0.43 +0.42 48 0 2 0
04SEP26 390.00 P 0.00 0.00 0.00 0.53 +0.52 43 0 20 0
04SEP26 395.00 P 0.00 0.00 0.00 0.66 +0.65 39 0 36 0
04SEP26 400.00 P 0.29 0.29 0.21 0.85 +0.79 35 42 245 +20
04SEP26 405.00 P 0.72 0.82 0.39 1.15 +0.88 30 101 363 -11
04SEP26 410.00 P 1.25 2.38 1.01 1.66 +0.71 26 579 423 +90
04SEP26 415.00 P 3.50 4.50 2.50 2.55 +0.02 21 424 510 +155
04SEP26 420.00 P 6.00 8.00 5.95 4.47 -0.84 18 108 373 -21
04SEP26 425.00 P 12.86 12.86 9.45 7.72 -1.49 16 53 150 -16
04SEP26 430.00 P 17.65 17.65 15.46 12.89 -0.94 24 29 85 -25
04SEP26 435.00 P 22.63 22.63 22.63 18.08 -0.55 33 15 79 -15
04SEP26 440.00 P 27.10 27.62 27.10 23.29 -0.27 42 45 48 -15
04SEP26 445.00 P 0.00 0.00 0.00 28.51 -0.05 51 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 32.74 -0.60 46 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 37.81 -0.51 53 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 42.89 -0.42 60 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 47.97 -0.34 66 0 0 0
04SEP26 470.00 P 0.00 0.00 0.00 53.05 -0.25 73 0 0 0
04SEP26 475.00 P 0.00 0.00 0.00 58.14 -0.16 79 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 63.23 -0.06 86 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 68.32 +0.03 92 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 73.42 +0.13 99 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 80.88 +2.60 137 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 85.83 +3.66 142 0 0 0
04SEP26 505.00 P 0.00 0.00 0.00 90.77 +3.62 146 0 0 0
04SEP26 510.00 P 0.00 0.00 0.00 95.90 +3.77 153 0 0 0
04SEP26 515.00 P 0.00 0.00 0.00 100.84 +3.69 157 0 0 0
04SEP26 520.00 P 0.00 0.00 0.00 105.68 +3.53 160 0 0 0
04SEP26 525.00 P 0.00 0.00 0.00 110.09 - 158 0 0 -
11SEP26 325.00 P 0.00 0.00 0.00 0.10 - 60 0 0 -
11SEP26 330.00 P 0.00 0.00 0.00 0.11 - 57 0 0 -
11SEP26 335.00 P 0.00 0.00 0.00 0.12 - 54 0 0 -
11SEP26 340.00 P 0.00 0.00 0.00 0.13 - 52 0 0 -
11SEP26 345.00 P 0.00 0.00 0.00 0.14 - 49 0 0 -
11SEP26 350.00 P 0.00 0.00 0.00 0.16 - 47 0 0 -
11SEP26 355.00 P 0.00 0.00 0.00 0.18 - 44 0 0 -
11SEP26 360.00 P 0.00 0.00 0.00 0.20 - 41 0 0 -
11SEP26 365.00 P 0.00 0.00 0.00 0.23 - 39 0 0 -
11SEP26 370.00 P 0.00 0.00 0.00 0.27 - 36 0 0 -
11SEP26 375.00 P 0.00 0.00 0.00 0.30 - 34 0 0 -
11SEP26 380.00 P 0.00 0.00 0.00 0.36 - 31 0 0 -
11SEP26 385.00 P 0.00 0.00 0.00 0.43 - 29 0 0 -
11SEP26 390.00 P 0.00 0.00 0.00 0.53 - 26 0 0 -
11SEP26 395.00 P 0.40 0.40 0.40 0.66 - 23 2 2 -
11SEP26 400.00 P 1.09 1.20 1.04 0.85 - 21 131 131 -
11SEP26 405.00 P 2.02 2.15 1.39 1.15 - 18 176 161 -
11SEP26 410.00 P 3.59 3.60 2.59 2.10 - 18 204 161 -
11SEP26 415.00 P 6.02 6.02 6.02 3.85 - 18 15 15 -
11SEP26 420.00 P 0.00 0.00 0.00 6.37 - 18 0 0 -
11SEP26 425.00 P 0.00 0.00 0.00 9.67 - 18 0 0 -
11SEP26 430.00 P 0.00 0.00 0.00 14.07 - 21 0 0 -
11SEP26 435.00 P 0.00 0.00 0.00 18.76 - 25 0 0 -
11SEP26 440.00 P 0.00 0.00 0.00 23.62 - 28 0 0 -
11SEP26 445.00 P 0.00 0.00 0.00 28.51 - 31 0 0 -
11SEP26 450.00 P 0.00 0.00 0.00 32.74 - 29 0 0 -
11SEP26 455.00 P 0.00 0.00 0.00 37.81 - 33 0 0 -
11SEP26 460.00 P 0.00 0.00 0.00 42.89 - 37 0 0 -
11SEP26 465.00 P 0.00 0.00 0.00 47.97 - 41 0 0 -
11SEP26 470.00 P 0.00 0.00 0.00 53.05 - 45 0 0 -
11SEP26 475.00 P 0.00 0.00 0.00 58.14 - 49 0 0 -
11SEP26 480.00 P 0.00 0.00 0.00 63.23 - 53 0 0 -
11SEP26 485.00 P 0.00 0.00 0.00 68.32 - 57 0 0 -
11SEP26 490.00 P 0.00 0.00 0.00 73.42 - 61 0 0 -
11SEP26 495.00 P 0.00 0.00 0.00 80.88 - 83 0 0 -
11SEP26 500.00 P 0.00 0.00 0.00 85.83 - 86 0 0 -
11SEP26 505.00 P 0.00 0.00 0.00 90.77 - 89 0 0 -
11SEP26 510.00 P 0.00 0.00 0.00 95.90 - 93 0 0 -
11SEP26 515.00 P 0.00 0.00 0.00 100.84 - 96 0 0 -
11SEP26 520.00 P 0.00 0.00 0.00 105.68 - 98 0 0 -
11SEP26 525.00 P 0.00 0.00 0.00 110.09 - 96 0 0 -
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 81 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 57 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 53 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 45 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 43 0 219 0
29SEP26 290.00 P 0.13 0.13 0.13 0.01 0.00 41 3 286 -3
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 40 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 38 0 775 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.09 +0.08 38 0 4,550 0
29SEP26 330.00 P 0.00 0.00 0.00 0.11 +0.10 35 0 4,968 0
29SEP26 340.00 P 0.00 0.00 0.00 0.13 +0.12 32 0 2,848 0
29SEP26 350.00 P 0.29 0.29 0.29 0.16 +0.14 29 63 4,863 -63
29SEP26 360.00 P 0.38 0.38 0.37 0.20 +0.15 26 39 4,537 +30
29SEP26 370.00 P 0.59 0.59 0.57 0.27 +0.11 22 128 6,474 -126
29SEP26 380.00 P 0.89 0.95 0.72 0.36 -0.12 19 337 6,129 +71
29SEP26 390.00 P 1.70 1.70 1.32 0.85 -0.41 18 132 6,179 -77
29SEP26 400.00 P 3.20 3.46 2.60 2.27 -0.56 18 762 6,306 +40
29SEP26 410.00 P 6.50 6.82 5.24 5.07 -0.40 18 236 5,108 +43
29SEP26 420.00 P 10.01 12.15 9.74 9.67 -0.33 18 336 4,995 +162
29SEP26 430.00 P 17.25 19.14 16.60 16.12 -0.32 19 69 1,267 +36
29SEP26 440.00 P 27.10 27.10 24.50 24.27 -0.52 20 31 1,931 0
29SEP26 450.00 P 0.00 0.00 0.00 32.74 -1.12 19 0 409 0
29SEP26 460.00 P 0.00 0.00 0.00 43.50 +0.06 28 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 53.75 +0.31 33 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 63.23 -0.06 35 0 573 0
29SEP26 490.00 P 0.00 0.00 0.00 73.42 +0.13 40 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 85.83 +3.66 55 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 95.90 -0.16 59 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 105.68 +3.51 62 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 114.57 +2.41 61 0 30 0
29SEP26 540.00 P 0.00 0.00 0.00 125.80 +3.64 70 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 134.54 +2.38 67 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 145.85 +3.69 77 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 154.49 +2.34 73 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 164.52 +2.37 77 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 174.95 +2.80 82 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 184.54 +2.39 83 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 195.84 +3.69 93 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 205.84 +3.69 96 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 215.73 +3.59 98 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 225.84 +3.70 101 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 235.71 +3.56 103 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 245.71 +3.56 106 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 255.80 +3.66 109 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 265.70 +3.56 111 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 275.83 +3.69 115 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 284.53 +2.40 109 0 30 0
29SEP26 710.00 P 0.00 0.00 0.00 295.72 +3.58 119 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 305.86 +3.73 122 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 34 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 33 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 27 0 957 0
29OCT26 310.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 804 0
29OCT26 320.00 P 0.24 0.40 0.24 0.09 +0.07 27 13 501 0
29OCT26 330.00 P 0.00 0.00 0.00 0.11 +0.07 25 0 925 0
29OCT26 340.00 P 0.00 0.00 0.00 0.19 +0.08 24 0 826 0
29OCT26 350.00 P 0.00 0.00 0.00 0.38 +0.14 23 0 935 0
29OCT26 360.00 P 1.08 1.08 1.08 0.70 +0.15 22 10 827 +10
29OCT26 370.00 P 0.00 0.00 0.00 1.28 +0.18 22 0 2,308 0
29OCT26 380.00 P 2.62 2.62 2.25 2.22 +0.09 21 123 1,263 -38
29OCT26 390.00 P 3.90 3.95 3.52 3.58 -0.03 20 149 1,744 0
29OCT26 400.00 P 6.08 6.73 5.59 5.84 -0.06 20 123 2,528 +13
29OCT26 410.00 P 9.30 10.43 8.80 9.05 -0.13 20 587 1,623 +110
29OCT26 420.00 P 13.95 14.65 13.73 13.40 -0.29 19 63 840 +3
29OCT26 430.00 P 21.58 21.58 20.50 18.99 -0.75 19 21 390 +14
29OCT26 440.00 P 0.00 0.00 0.00 26.55 -0.40 20 0 24 0
29OCT26 450.00 P 0.00 0.00 0.00 34.00 -1.28 19 0 2 0
29OCT26 460.00 P 0.00 0.00 0.00 43.50 -0.67 21 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 53.75 +0.16 25 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 63.23 -0.12 26 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 73.42 +0.13 29 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 85.83 +3.66 40 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 95.90 -0.16 43 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 105.68 +3.51 45 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 115.37 +3.21 47 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 125.80 +3.63 51 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 134.91 +2.75 51 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 145.85 +3.69 56 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 154.91 +2.75 55 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 165.39 +3.23 59 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 175.36 +3.20 62 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 185.35 +3.19 64 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 195.84 +3.69 68 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 205.84 +3.69 70 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 215.73 +3.58 71 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 225.84 +3.69 74 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 235.71 +3.56 75 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 245.71 +3.56 77 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 255.80 +3.66 79 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 265.70 +3.56 81 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 275.83 +3.69 83 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 284.90 +2.76 81 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 295.72 +3.58 86 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 305.86 +3.73 89 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.05 +0.04 27 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.08 +0.06 27 0 30 0
27NOV26 310.00 P 0.00 0.00 0.00 0.14 +0.10 26 0 29 0
27NOV26 320.00 P 0.00 0.00 0.00 0.24 +0.16 25 0 91 0
27NOV26 330.00 P 0.00 0.00 0.00 0.42 +0.23 25 0 50 0
27NOV26 340.00 P 0.00 0.00 0.00 0.71 +0.32 24 0 42 0
27NOV26 350.00 P 1.55 1.55 1.55 1.15 +0.40 23 1 437 +1
27NOV26 360.00 P 2.11 2.11 2.11 1.83 +0.47 23 1 463 0
27NOV26 370.00 P 3.15 3.22 2.90 2.82 +0.45 22 150 492 +147
27NOV26 380.00 P 4.50 4.50 4.50 4.14 +0.27 22 12 481 0
27NOV26 390.00 P 6.45 6.45 5.99 6.00 +0.01 21 33 1,964 0
27NOV26 400.00 P 9.50 9.50 8.68 8.53 -0.06 21 20 1,188 0
27NOV26 410.00 P 13.23 13.28 11.92 12.21 +0.04 20 125 811 -10
27NOV26 420.00 P 18.27 18.74 17.89 16.66 -0.19 20 190 540 +56
27NOV26 430.00 P 22.79 22.79 22.79 22.06 -0.58 20 20 714 0
27NOV26 440.00 P 32.06 32.06 32.06 29.15 -0.23 20 30 36 +30
27NOV26 450.00 P 0.00 0.00 0.00 36.00 -1.24 19 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 44.39 -1.19 20 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 53.75 -0.73 21 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 63.23 -0.58 22 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 74.14 +0.68 27 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 85.83 +3.66 34 0 1 0
27NOV26 510.00 P 0.00 0.00 0.00 95.90 -0.16 36 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 105.68 +3.51 38 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 115.37 +3.20 40 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 125.80 +3.63 43 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 134.91 +2.75 43 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 145.85 +3.67 47 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 154.91 +2.74 47 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 165.39 +3.23 50 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 175.36 +3.20 52 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 185.35 +3.19 54 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 195.84 +3.69 57 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 205.84 +3.67 59 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 215.73 +3.57 60 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 225.84 +3.69 62 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 235.71 +3.56 64 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 245.71 +3.56 65 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 255.80 +3.66 67 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 265.70 +3.55 68 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 275.83 +3.68 70 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 284.90 +2.75 69 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 295.72 +3.58 73 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 305.86 +3.73 75 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 40 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 34 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 31 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 30 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 28 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 26 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 0.00 24 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.01 0.00 23 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 23 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 561 0
30DEC26 300.00 P 0.70 0.71 0.70 0.08 +0.01 23 10 5,732 +8
30DEC26 310.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 3,377 0
30DEC26 320.00 P 0.00 0.00 0.00 0.28 -0.01 22 0 1,934 0
30DEC26 330.00 P 1.50 1.50 1.50 0.52 -0.02 22 8 1,724 0
30DEC26 340.00 P 0.00 0.00 0.00 0.91 -0.04 22 0 2,104 0
30DEC26 350.00 P 2.55 2.55 2.53 1.54 -0.08 22 45 1,661 -45
30DEC26 360.00 P 3.50 3.50 3.39 2.49 -0.13 22 45 1,972 +15
30DEC26 370.00 P 4.67 4.90 4.64 3.86 -0.19 21 36 1,883 -4
30DEC26 380.00 P 0.00 0.00 0.00 5.75 -0.26 21 0 6,177 0
30DEC26 390.00 P 8.89 8.89 8.89 8.24 -0.08 21 4 3,992 0
30DEC26 400.00 P 12.36 12.36 11.55 11.38 -0.10 21 44 2,595 +21
30DEC26 410.00 P 16.16 16.20 14.94 15.32 +0.17 21 65 2,733 +28
30DEC26 420.00 P 21.24 21.24 20.76 20.09 +0.25 21 21 3,655 -19
30DEC26 430.00 P 27.04 27.04 27.04 25.59 +0.07 21 15 1,757 0
30DEC26 440.00 P 0.00 0.00 0.00 32.26 +0.28 21 0 1,365 0
30DEC26 450.00 P 0.00 0.00 0.00 38.71 -0.79 21 0 1,167 0
30DEC26 460.00 P 0.00 0.00 0.00 46.55 -0.79 21 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 54.95 -0.81 21 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 63.79 -0.87 21 0 355 0
30DEC26 490.00 P 0.00 0.00 0.00 74.58 +0.65 25 0 374 0
30DEC26 500.00 P 0.00 0.00 0.00 85.83 +3.62 30 0 555 0
30DEC26 510.00 P 0.00 0.00 0.00 95.90 -0.16 32 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 105.68 +3.51 34 0 31 0
30DEC26 530.00 P 0.00 0.00 0.00 115.37 +3.20 35 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 125.80 +3.63 38 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 134.91 +2.75 38 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 145.85 +3.02 42 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 154.91 +2.74 41 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 165.39 +3.23 44 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 175.36 +3.20 46 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 185.35 +3.19 47 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 195.84 +3.69 50 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 205.84 +3.67 52 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 215.73 +3.57 53 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 225.84 +3.01 55 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 235.71 +2.91 56 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 245.71 +2.89 57 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 255.80 +2.99 59 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 265.70 +2.92 60 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 275.83 +3.01 62 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 284.90 +2.08 60 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 295.72 +2.93 64 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 305.86 +3.71 66 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 26 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.01 0.00 25 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 22 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.02 0.00 23 0 210 0
30MAR27 255.00 P 0.00 0.00 0.00 0.03 0.00 23 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 32 0
30MAR27 265.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 3 0
30MAR27 270.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 18 0
30MAR27 275.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 23 0
30MAR27 280.00 P 1.38 1.38 1.38 0.17 -0.01 23 1 179 0
30MAR27 285.00 P 0.00 0.00 0.00 0.22 -0.03 22 0 110 0
30MAR27 290.00 P 0.00 0.00 0.00 0.31 -0.03 23 0 304 0
30MAR27 295.00 P 0.00 0.00 0.00 0.40 -0.05 22 0 134 0
30MAR27 300.00 P 0.00 0.00 0.00 0.54 -0.05 23 0 376 0
30MAR27 310.00 P 0.00 0.00 0.00 0.90 -0.08 23 0 354 0
30MAR27 320.00 P 0.00 0.00 0.00 1.43 -0.12 23 0 718 0
30MAR27 330.00 P 4.17 4.17 4.17 2.18 -0.17 23 50 4,489 +50
30MAR27 340.00 P 5.02 5.02 5.02 3.20 -0.24 23 1 917 -1
30MAR27 350.00 P 0.00 0.00 0.00 4.57 -0.28 23 0 1,156 0
30MAR27 360.00 P 0.00 0.00 0.00 6.39 -0.32 23 0 1,164 0
30MAR27 370.00 P 10.50 10.50 10.50 8.65 -0.42 23 1 1,948 +1
30MAR27 380.00 P 0.00 0.00 0.00 11.38 -0.52 23 0 3,042 0
30MAR27 390.00 P 17.14 17.14 17.14 14.59 -0.62 23 1 1,219 +1
30MAR27 400.00 P 20.25 20.35 20.25 18.50 -0.63 23 2 3,848 +1
30MAR27 410.00 P 25.00 25.00 24.57 22.97 -0.73 23 34 3,603 +30
30MAR27 420.00 P 0.00 0.00 0.00 27.94 -0.83 23 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 33.53 -0.86 23 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 40.00 -0.82 24 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 45.50 -0.77 23 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 52.75 -0.67 23 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 60.38 -0.68 23 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 68.38 -0.61 23 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 79.09 +1.66 26 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 87.99 +0.62 27 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 97.25 +1.07 28 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 106.67 +1.56 29 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 116.40 +2.12 30 0 139 0
30MAR27 540.00 P 0.00 0.00 0.00 126.11 +2.61 31 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 135.51 +2.61 32 0 140 0
30MAR27 560.00 P 0.00 0.00 0.00 145.85 +3.02 34 0 49 0
30MAR27 570.00 P 0.00 0.00 0.00 154.91 +2.74 34 0 84 0
30MAR27 580.00 P 0.00 0.00 0.00 165.39 +2.16 36 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 175.36 +2.14 37 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 185.35 +2.13 38 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 195.84 +2.62 41 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 205.84 +2.63 42 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 215.73 +2.52 43 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 225.84 +2.63 44 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 235.71 +2.51 45 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 245.71 +2.51 46 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 255.80 +2.60 47 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 265.70 +2.51 48 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 275.83 +2.64 50 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 284.90 +1.71 49 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 295.72 +2.54 52 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 305.86 +2.68 53 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 25 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.01 0.00 22 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 0.02 0.00 23 0 1 0
29JUN27 230.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.06 0.00 23 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.09 0.00 23 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.12 0.00 23 0 31 0
29JUN27 255.00 P 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.21 -0.02 23 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.30 0.00 23 0 2 0
29JUN27 270.00 P 0.00 0.00 0.00 0.38 -0.01 23 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 0.49 -0.03 23 0 136 0
29JUN27 280.00 P 0.00 0.00 0.00 0.63 -0.03 23 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 0.78 -0.04 23 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 1.00 -0.04 23 0 218 0
29JUN27 295.00 P 0.00 0.00 0.00 1.22 -0.04 23 0 44 0
29JUN27 300.00 P 0.00 0.00 0.00 1.50 -0.06 23 0 489 0
29JUN27 310.00 P 0.00 0.00 0.00 2.11 -0.08 23 0 384 0
29JUN27 320.00 P 0.00 0.00 0.00 3.14 -0.09 23 0 967 0
29JUN27 330.00 P 0.00 0.00 0.00 4.36 -0.13 23 0 375 0
29JUN27 340.00 P 8.18 8.18 8.18 5.85 -0.18 23 4 413 0
29JUN27 350.00 P 0.00 0.00 0.00 7.72 -0.18 23 0 651 0
29JUN27 360.00 P 12.12 12.19 12.12 10.04 -0.24 23 48 705 -24
29JUN27 370.00 P 15.29 15.33 14.81 12.68 -0.32 23 180 321 +30
29JUN27 380.00 P 17.81 17.94 17.56 15.84 -0.32 23 150 164 -77
29JUN27 390.00 P 21.91 21.91 21.91 19.49 -0.40 23 30 326 +20
29JUN27 400.00 P 26.24 26.24 25.32 23.46 -0.47 23 90 518 +45
29JUN27 410.00 P 31.22 31.22 31.22 28.16 -0.50 23 30 185 0
29JUN27 420.00 P 36.43 36.43 36.13 33.16 -0.59 23 100 1,017 +100
29JUN27 430.00 P 42.12 42.12 41.30 38.76 -0.60 24 60 359 +60
29JUN27 440.00 P 48.49 48.60 46.72 44.77 -1.13 24 495 806 +495
29JUN27 450.00 P 0.00 0.00 0.00 50.08 -2.76 23 0 185 0
29JUN27 460.00 P 0.00 0.00 0.00 57.10 -1.38 23 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 64.51 -1.48 24 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 74.38 +0.60 25 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 82.71 -0.53 26 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 91.20 -0.27 26 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 100.12 +0.62 27 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 109.16 +1.04 28 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 118.44 +1.53 29 0 55 0
29JUN27 540.00 P 0.00 0.00 0.00 127.34 +1.48 29 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 137.40 +2.43 30 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 146.61 +2.49 31 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 155.78 +2.39 31 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 165.39 +2.16 32 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 175.36 +2.14 33 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 185.35 +2.13 34 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 195.84 +2.62 36 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 205.84 +2.56 37 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 215.73 +2.52 38 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 225.84 +2.63 39 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 235.71 +2.51 40 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 245.71 +2.51 41 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 255.80 +2.60 42 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 265.70 +2.51 43 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 275.83 +2.64 44 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 284.90 +1.71 43 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 295.72 +2.54 45 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 305.86 +2.68 47 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 0.03 - 23 0 0 -
29SEP27 215.00 P 0.00 0.00 0.00 0.04 - 23 0 0 -
29SEP27 220.00 P 0.00 0.00 0.00 0.06 - 23 0 0 -
29SEP27 225.00 P 0.00 0.00 0.00 0.08 - 23 0 0 -
29SEP27 230.00 P 0.00 0.00 0.00 0.11 - 23 0 0 -
29SEP27 235.00 P 0.00 0.00 0.00 0.15 - 23 0 0 -
29SEP27 240.00 P 0.00 0.00 0.00 0.20 - 23 0 0 -
29SEP27 245.00 P 0.00 0.00 0.00 0.25 - 23 0 0 -
29SEP27 250.00 P 0.00 0.00 0.00 0.33 - 23 0 0 -
29SEP27 255.00 P 0.00 0.00 0.00 0.42 - 23 0 0 -
29SEP27 260.00 P 0.00 0.00 0.00 0.54 - 23 0 0 -
29SEP27 265.00 P 0.00 0.00 0.00 0.67 - 23 0 0 -
29SEP27 270.00 P 0.00 0.00 0.00 0.82 - 23 0 0 -
29SEP27 275.00 P 0.00 0.00 0.00 1.03 - 23 0 0 -
29SEP27 280.00 P 0.00 0.00 0.00 1.24 - 23 0 0 -
29SEP27 285.00 P 0.00 0.00 0.00 1.50 - 23 0 0 -
29SEP27 290.00 P 0.00 0.00 0.00 1.88 - 23 0 0 -
29SEP27 295.00 P 0.00 0.00 0.00 2.15 - 23 0 0 -
29SEP27 300.00 P 0.00 0.00 0.00 2.63 - 23 0 0 -
29SEP27 310.00 P 0.00 0.00 0.00 3.60 - 23 0 0 -
29SEP27 320.00 P 0.00 0.00 0.00 4.88 - 23 0 0 -
29SEP27 330.00 P 9.70 9.70 9.70 6.38 - 23 4 4 -
29SEP27 340.00 P 0.00 0.00 0.00 8.23 - 23 0 0 -
29SEP27 350.00 P 0.00 0.00 0.00 10.47 - 23 0 0 -
29SEP27 360.00 P 16.68 16.68 16.68 12.94 - 23 4 4 -
29SEP27 370.00 P 0.00 0.00 0.00 16.01 - 23 0 0 -
29SEP27 380.00 P 0.00 0.00 0.00 19.28 - 23 0 0 -
29SEP27 390.00 P 0.00 0.00 0.00 23.18 - 23 0 0 -
29SEP27 400.00 P 0.00 0.00 0.00 27.33 - 23 0 0 -
29SEP27 410.00 P 35.85 36.55 35.85 32.06 - 23 5 5 -
29SEP27 420.00 P 0.00 0.00 0.00 37.07 - 24 0 0 -
29SEP27 430.00 P 0.00 0.00 0.00 42.67 - 24 0 0 -
29SEP27 440.00 P 0.00 0.00 0.00 48.50 - 24 0 0 -
29SEP27 450.00 P 0.00 0.00 0.00 55.29 - 24 0 0 -
29SEP27 460.00 P 0.00 0.00 0.00 62.24 - 24 0 0 -
29SEP27 470.00 P 73.57 73.57 73.57 69.77 - 25 1 1 -
29SEP27 480.00 P 0.00 0.00 0.00 77.48 - 25 0 0 -
29SEP27 490.00 P 0.00 0.00 0.00 85.51 - 26 0 0 -
29SEP27 500.00 P 0.00 0.00 0.00 93.88 - 26 0 0 -
29SEP27 510.00 P 0.00 0.00 0.00 102.39 - 27 0 0 -
29SEP27 520.00 P 0.00 0.00 0.00 111.24 - 27 0 0 -
29SEP27 530.00 P 0.00 0.00 0.00 120.28 - 28 0 0 -
29SEP27 540.00 P 0.00 0.00 0.00 129.39 - 28 0 0 -
29SEP27 550.00 P 0.00 0.00 0.00 137.78 - 28 0 0 -
29SEP27 560.00 P 0.00 0.00 0.00 146.61 - 28 0 0 -
29SEP27 570.00 P 0.00 0.00 0.00 155.78 - 29 0 0 -
29SEP27 580.00 P 0.00 0.00 0.00 165.39 - 29 0 0 -
29SEP27 590.00 P 0.00 0.00 0.00 175.36 - 30 0 0 -
29SEP27 600.00 P 0.00 0.00 0.00 185.35 - 31 0 0 -
29SEP27 610.00 P 0.00 0.00 0.00 195.84 - 33 0 0 -
29SEP27 620.00 P 0.00 0.00 0.00 205.84 - 34 0 0 -
29SEP27 630.00 P 0.00 0.00 0.00 215.73 - 35 0 0 -
29SEP27 640.00 P 0.00 0.00 0.00 225.84 - 36 0 0 -
29SEP27 650.00 P 0.00 0.00 0.00 235.71 - 36 0 0 -
29SEP27 660.00 P 0.00 0.00 0.00 245.71 - 37 0 0 -
29SEP27 670.00 P 0.00 0.00 0.00 255.80 - 38 0 0 -
29SEP27 680.00 P 0.00 0.00 0.00 265.70 - 39 0 0 -
29SEP27 690.00 P 0.00 0.00 0.00 275.83 - 40 0 0 -
29SEP27 700.00 P 0.00 0.00 0.00 284.90 - 40 0 0 -
29SEP27 710.00 P 0.00 0.00 0.00 295.72 - 42 0 0 -
29SEP27 720.00 P 0.00 0.00 0.00 305.86 - 43 0 0 -
TOTAL PUT 7,751 184,568 +1,782
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$ 22.100
29SEP26 16.50 C 0.00 0.00 0.00 5.60 -0.15 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.11 -0.14 74 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.61 -0.14 68 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.11 -0.12 61 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.61 -0.12 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.11 -0.12 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.61 -0.12 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.11 -0.12 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.11 -0.14 21 0 311 0
29SEP26 22.00 C 0.32 0.32 0.32 0.33 -0.13 22 8 110 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.05 23 0 140 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 192 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 84 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.60 -0.15 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.11 -0.14 59 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.61 -0.14 54 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.11 -0.12 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.61 -0.12 44 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.11 -0.12 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.61 -0.12 34 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.11 -0.12 29 0 0 0
29OCT26 21.00 C 1.09 1.09 1.09 1.15 -0.14 23 1 1 +1
29OCT26 22.00 C 0.00 0.00 0.00 0.53 -0.12 22 0 45 0
29OCT26 23.00 C 0.25 0.25 0.25 0.25 -0.05 22 115 142 +98
29OCT26 24.00 C 0.12 0.12 0.12 0.12 -0.02 23 25 83 0
29OCT26 25.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 54 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.60 -0.15 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.11 -0.14 49 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.61 -0.14 45 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.11 -0.12 41 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.61 -0.12 37 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.11 -0.12 32 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.61 -0.12 28 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.11 -0.13 24 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.20 -0.18 22 0 0 0
27NOV26 22.00 C 0.73 0.73 0.73 0.71 -0.10 22 20 35 +20
27NOV26 23.00 C 0.41 0.41 0.41 0.40 -0.06 22 25 35 -15
27NOV26 24.00 C 0.00 0.00 0.00 0.23 -0.04 23 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.11 -0.03 23 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 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
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.60 -0.15 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.11 -0.14 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.61 -0.14 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.11 -0.12 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.61 -0.12 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.11 -0.13 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.61 -0.13 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.12 -0.16 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.37 -0.16 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.89 -0.12 22 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 0.56 -0.09 22 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 0.34 -0.06 23 0 2,000 0
30DEC26 25.00 C 0.00 0.00 0.00 0.21 -0.03 23 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.60 -0.15 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.11 -0.14 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.61 -0.14 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.11 -0.12 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.61 -0.13 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.15 -0.21 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.79 -0.16 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.46 -0.13 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.86 -0.13 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.40 -0.08 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.03 -0.04 24 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.75 -0.02 24 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.53 -0.02 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.37 -0.01 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.26 0.00 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 0.00 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 25 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 29 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 5.60 -0.15 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.11 -0.14 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.67 -0.12 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.30 -0.07 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.94 -0.04 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.60 0.00 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.28 +0.03 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.90 -0.02 25 0 0 0
29JUN27 21.00 C 2.10 2.10 2.10 2.45 +0.08 26 20 20 +20
29JUN27 22.00 C 0.00 0.00 0.00 1.92 +0.01 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 1.54 +0.02 26 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.23 +0.03 26 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.96 +0.03 26 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.75 +0.03 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.58 +0.03 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.45 +0.03 26 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.15 +0.02 26 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.72 - 27 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 5.32 - 26 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 4.81 - 24 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 4.60 - 26 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 4.27 - 26 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 3.94 - 26 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 3.64 - 26 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 3.35 - 27 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 2.82 - 26 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 2.37 - 26 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 1.91 - 26 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 1.57 - 26 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 1.29 - 26 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 1.06 - 26 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 0.86 - 26 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 0.69 - 26 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 0.56 - 26 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 0.45 - 26 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 0.36 - 26 0 0 -
TOTAL CALL 214 4,867 +124
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 86 0
29SEP26 20.00 P 0.20 0.20 0.17 0.11 -0.01 22 100 275 +100
29SEP26 21.00 P 0.43 0.43 0.43 0.40 +0.01 23 9 220 +9
29SEP26 22.00 P 0.84 1.03 0.84 0.98 +0.05 24 10 285 +10
29SEP26 23.00 P 0.00 0.00 0.00 1.76 +0.09 22 0 1,298 0
29SEP26 24.00 P 0.00 0.00 0.00 2.71 +0.12 23 0 218 0
29SEP26 25.00 P 0.00 0.00 0.00 3.70 +0.12 0 0 94 0
29SEP26 26.00 P 0.00 0.00 0.00 4.82 +0.27 52 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 5.82 +0.27 60 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 6.84 +0.28 69 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 7.78 +0.22 68 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 8.79 +0.23 75 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.79 +0.23 80 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.79 +0.23 85 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.79 +0.23 90 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.78 +0.23 94 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.78 +0.23 98 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.78 +0.23 103 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.83 +0.29 115 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.78 +0.23 111 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.78 +0.24 115 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 0.00 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 +0.01 24 0 0 0
29OCT26 19.00 P 0.15 0.15 0.15 0.10 0.00 23 15 66 +15
29OCT26 19.50 P 0.22 0.23 0.22 0.17 +0.01 23 40 80 +40
29OCT26 20.00 P 0.00 0.00 0.00 0.28 +0.01 23 0 60 0
29OCT26 21.00 P 0.72 0.72 0.72 0.64 +0.04 24 2 162 +2
29OCT26 22.00 P 0.00 0.00 0.00 1.20 +0.10 24 0 187 0
29OCT26 23.00 P 0.00 0.00 0.00 1.89 +0.08 23 0 170 0
29OCT26 24.00 P 0.00 0.00 0.00 2.76 +0.10 23 0 79 0
29OCT26 25.00 P 0.00 0.00 0.00 3.71 +0.12 23 0 28 0
29OCT26 26.00 P 0.00 0.00 0.00 4.82 +0.26 38 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 5.82 +0.26 44 0 26 0
29OCT26 28.00 P 0.00 0.00 0.00 6.84 +0.28 50 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.79 +0.23 51 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.79 +0.23 55 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.79 +0.23 59 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.79 +0.23 63 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.79 +0.23 67 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.79 +0.23 70 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.78 +0.23 72 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.11 0.00 23 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.17 0.00 23 0 2 0
27NOV26 19.50 P 0.33 0.34 0.33 0.27 +0.01 23 65 82 +65
27NOV26 20.00 P 0.00 0.00 0.00 0.41 +0.02 23 0 18 0
27NOV26 21.00 P 0.00 0.00 0.00 0.79 +0.03 23 0 72 0
27NOV26 22.00 P 0.00 0.00 0.00 1.34 +0.08 24 0 85 0
27NOV26 23.00 P 0.00 0.00 0.00 2.06 +0.13 25 0 95 0
27NOV26 24.00 P 0.00 0.00 0.00 2.90 +0.17 26 0 100 0
27NOV26 25.00 P 0.00 0.00 0.00 3.73 +0.10 23 0 110 0
27NOV26 26.00 P 0.00 0.00 0.00 4.82 +0.26 33 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.82 +0.26 37 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.84 +0.28 42 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.79 +0.23 43 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.79 +0.23 47 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.79 +0.23 50 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.79 +0.23 53 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.79 +0.21 57 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.79 +0.23 60 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.78 +0.22 62 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 0.00 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.18 -0.01 23 0 1 0
30DEC26 19.00 P 0.36 0.36 0.36 0.27 -0.01 23 15 30 +15
30DEC26 19.50 P 0.00 0.00 0.00 0.39 0.00 23 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.54 0.00 23 0 42 0
30DEC26 21.00 P 0.00 0.00 0.00 0.94 +0.05 23 0 32 0
30DEC26 22.00 P 1.52 1.52 1.52 1.49 +0.07 24 30 130 +23
30DEC26 23.00 P 0.00 0.00 0.00 2.17 +0.10 24 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 2.98 +0.15 25 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 3.77 +0.09 23 0 13 0
30DEC26 26.00 P 0.00 0.00 0.00 4.82 +0.26 29 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 5.82 +0.25 33 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 6.84 +0.27 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.79 +0.23 38 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 8.79 +0.23 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.79 +0.23 44 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 10.79 +0.23 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.79 +0.21 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.79 +0.23 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.78 +0.22 55 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.79 +0.23 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.83 +0.27 63 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.78 +0.22 62 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.78 +0.22 64 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.17 +0.03 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.24 +0.04 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.33 +0.05 25 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.43 +0.06 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.56 +0.07 25 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.72 +0.08 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.90 +0.10 25 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.31 +0.10 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 1.82 +0.12 24 0 23 0
30MAR27 23.00 P 0.00 0.00 0.00 2.45 +0.14 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.17 +0.14 24 0 18 0
30MAR27 25.00 P 3.95 3.95 3.95 3.97 +0.19 24 14 14 +14
30MAR27 26.00 P 0.00 0.00 0.00 4.82 +0.20 24 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.82 +0.25 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.84 +0.27 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.79 +0.23 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.79 +0.23 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.79 +0.23 36 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.79 +0.23 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.79 +0.21 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.79 +0.23 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.78 +0.22 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.79 +0.23 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.83 +0.27 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.78 +0.22 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.79 +0.23 53 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.29 +0.05 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.38 +0.06 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.48 +0.07 27 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.60 +0.07 26 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.74 +0.09 27 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.90 +0.09 27 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.08 +0.11 27 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 1.28 +0.11 27 0 16 0
29JUN27 21.00 P 0.00 0.00 0.00 1.75 +0.13 27 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 2.23 +0.14 26 0 70 0
29JUN27 23.00 P 3.04 3.04 3.04 2.92 +0.15 27 15 15 +14
29JUN27 24.00 P 0.00 0.00 0.00 3.51 +0.15 26 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 4.38 +0.16 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.21 +0.16 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.09 +0.16 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.01 +0.15 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.98 +0.16 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.95 +0.20 35 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.90 +0.20 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.86 +0.20 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.82 +0.20 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.79 +0.20 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.78 +0.22 40 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.43 - 27 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 0.53 - 27 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 0.66 - 27 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 0.79 - 27 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 0.95 - 27 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 1.12 - 27 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 1.31 - 27 0 0 -
29SEP27 20.00 P 2.01 2.01 1.99 1.52 - 27 30 30 -
29SEP27 21.00 P 0.00 0.00 0.00 1.94 - 26 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 2.47 - 26 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 3.07 - 26 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 3.84 - 28 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 4.58 - 28 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 5.38 - 29 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 6.22 - 29 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 7.11 - 30 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 8.04 - 31 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 9.01 - 33 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 10.00 - 35 0 0 -
TOTAL PUT 345 7,208 +307
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$ 161.000
04SEP26 135.00 C 0.00 0.00 0.00 26.05 -0.43 59 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 25.05 -0.43 57 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 24.05 -0.43 54 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 23.05 -0.43 52 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 22.05 -0.43 49 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 21.05 -0.43 47 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 20.05 -0.44 44 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 19.06 -0.43 47 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 18.06 -0.43 45 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 17.06 -0.43 42 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 16.07 -0.43 43 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 15.07 -0.43 40 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 14.08 -0.43 39 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 13.08 -0.44 37 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 12.10 -0.44 37 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 11.11 -0.44 35 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 8.79 -0.61 37 0 68 0
04SEP26 155.00 C 0.00 0.00 0.00 6.37 -0.60 31 0 78 0
04SEP26 157.50 C 0.00 0.00 0.00 4.08 -0.62 26 0 31 0
04SEP26 160.00 C 1.75 2.14 1.50 2.13 -0.59 23 118 146 +113
04SEP26 162.50 C 0.62 0.82 0.58 0.86 -0.36 21 127 270 +107
04SEP26 165.00 C 0.45 0.45 0.20 0.26 -0.24 21 275 507 +145
04SEP26 167.50 C 0.00 0.00 0.00 0.06 -0.11 21 10 225 0
04SEP26 170.00 C 0.00 0.00 0.00 0.01 -0.05 21 0 82 0
04SEP26 172.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
04SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
04SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 26.13 - 37 0 0 -
11SEP26 136.00 C 0.00 0.00 0.00 25.13 - 36 0 0 -
11SEP26 137.00 C 0.00 0.00 0.00 24.13 - 34 0 0 -
11SEP26 138.00 C 0.00 0.00 0.00 23.13 - 32 0 0 -
11SEP26 139.00 C 0.00 0.00 0.00 22.14 - 33 0 0 -
11SEP26 140.00 C 0.00 0.00 0.00 21.14 - 32 0 0 -
11SEP26 141.00 C 0.00 0.00 0.00 20.15 - 32 0 0 -
11SEP26 142.00 C 0.00 0.00 0.00 19.16 - 32 0 0 -
11SEP26 143.00 C 0.00 0.00 0.00 18.16 - 30 0 0 -
11SEP26 144.00 C 0.00 0.00 0.00 17.17 - 29 0 0 -
11SEP26 145.00 C 0.00 0.00 0.00 16.19 - 29 0 0 -
11SEP26 146.00 C 0.00 0.00 0.00 15.20 - 28 0 0 -
11SEP26 147.00 C 0.00 0.00 0.00 14.22 - 28 0 0 -
11SEP26 148.00 C 0.00 0.00 0.00 13.25 - 27 0 0 -
11SEP26 149.00 C 0.00 0.00 0.00 12.28 - 27 0 0 -
11SEP26 150.00 C 0.00 0.00 0.00 11.31 - 26 0 0 -
11SEP26 152.50 C 0.00 0.00 0.00 9.11 - 27 0 0 -
11SEP26 155.00 C 0.00 0.00 0.00 6.79 - 24 0 0 -
11SEP26 157.50 C 0.00 0.00 0.00 4.70 - 22 0 0 -
11SEP26 160.00 C 0.00 0.00 0.00 2.91 - 20 0 0 -
11SEP26 162.50 C 1.50 1.60 1.42 1.63 - 20 84 84 -
11SEP26 165.00 C 0.61 0.82 0.61 0.81 - 19 31 25 -
11SEP26 167.50 C 0.38 0.38 0.38 0.32 - 18 1 1 -
11SEP26 170.00 C 0.00 0.00 0.00 0.13 - 19 0 0 -
11SEP26 172.50 C 0.06 0.06 0.06 0.04 - 19 35 35 -
11SEP26 175.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
11SEP26 177.50 C 0.00 0.00 0.00 0.01 - 21 0 0 -
11SEP26 180.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
11SEP26 182.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
11SEP26 185.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
11SEP26 187.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
11SEP26 190.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
11SEP26 192.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
11SEP26 195.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
11SEP26 197.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
11SEP26 200.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
11SEP26 202.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
11SEP26 205.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
11SEP26 207.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
11SEP26 210.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
11SEP26 212.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 91.00 -0.84 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 88.51 -0.83 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 86.01 -0.86 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 83.52 -0.84 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 81.19 -0.69 76 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 78.53 -0.84 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 76.20 -0.68 67 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 73.70 -0.68 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 71.21 -0.70 57 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 68.54 -0.88 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 66.37 -0.56 85 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 63.57 -0.87 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 61.08 -0.87 0 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 58.59 -0.84 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 56.42 -0.54 72 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 53.61 -0.84 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 51.12 -0.87 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 48.64 -0.84 0 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 46.27 -0.72 37 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 43.66 -0.86 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 41.48 -0.53 53 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 38.78 -0.77 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 37.38 +0.32 67 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 33.70 -0.87 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 32.24 -0.14 56 0 942 0
29SEP26 132.50 C 0.00 0.00 0.00 29.12 -0.52 41 0 768 0
29SEP26 135.00 C 0.00 0.00 0.00 26.80 -0.38 41 0 443 0
29SEP26 137.50 C 0.00 0.00 0.00 23.84 -0.49 22 0 1,217 0
29SEP26 140.00 C 20.96 21.38 20.96 21.37 -1.17 22 65 9,704 -15
29SEP26 142.50 C 0.00 0.00 0.00 18.92 -0.54 22 0 1,342 0
29SEP26 145.00 C 17.26 17.26 17.26 17.00 -0.42 30 1 10,357 0
29SEP26 147.50 C 13.26 13.35 13.26 13.74 -1.13 0 60 948 0
29SEP26 150.00 C 0.00 0.00 0.00 11.50 -1.35 15 0 2,489 0
29SEP26 152.50 C 9.54 9.54 9.54 9.69 -0.62 20 30 371 -30
29SEP26 155.00 C 0.00 0.00 0.00 7.92 -0.51 22 0 2,520 0
29SEP26 157.50 C 6.02 6.02 6.02 6.00 -0.55 20 2 763 0
29SEP26 160.00 C 3.78 4.38 3.78 4.34 -0.42 20 146 1,008 +16
29SEP26 162.50 C 2.55 3.00 2.55 3.11 -0.36 20 102 1,702 +88
29SEP26 165.00 C 1.91 2.10 1.75 2.10 -0.28 19 94 8,921 +67
29SEP26 167.50 C 1.12 1.28 1.08 1.36 -0.19 19 1,128 2,325 +899
29SEP26 170.00 C 0.95 0.95 0.69 0.86 -0.10 19 259 2,811 +123
29SEP26 172.50 C 0.43 0.49 0.43 0.51 -0.04 19 134 813 +67
29SEP26 175.00 C 0.27 0.30 0.27 0.29 -0.01 19 151 770 -7
29SEP26 177.50 C 0.15 0.15 0.15 0.16 +0.01 19 2 703 -2
29SEP26 180.00 C 0.10 0.10 0.10 0.08 +0.01 19 63 1,087 +53
29SEP26 182.50 C 0.00 0.00 0.00 0.04 0.00 19 0 452 0
29SEP26 185.00 C 0.06 0.06 0.05 0.02 0.00 19 4 267 -4
29SEP26 187.50 C 0.02 0.02 0.02 0.01 0.00 19 100 581 +36
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 21 0 344 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 22 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 24 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 25 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 27 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 32 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 42 0 180 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 59 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 64 0 330 0
29OCT26 85.00 C 0.00 0.00 0.00 76.34 -0.85 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 73.70 -0.98 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 71.21 -0.99 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 68.59 -1.12 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 66.37 -0.87 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 63.62 -1.13 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 61.16 -1.11 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 58.64 -1.16 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 56.42 -0.92 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 54.01 -0.85 30 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 51.22 -1.16 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 48.75 -1.15 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 46.27 -1.15 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 43.82 -1.12 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 41.48 -0.88 0 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 38.88 -1.20 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 37.38 +0.09 43 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 34.03 -1.00 0 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 32.24 -0.18 36 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 29.33 -0.42 26 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 26.94 -0.40 26 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 24.57 -0.40 26 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 22.25 -0.39 25 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 19.98 -0.38 25 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 17.78 -0.37 25 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 15.66 -0.35 24 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 13.63 -0.34 24 0 98 0
29OCT26 152.50 C 0.00 0.00 0.00 12.06 +0.03 25 0 182 0
29OCT26 155.00 C 0.00 0.00 0.00 10.03 -0.40 24 0 287 0
29OCT26 157.50 C 0.00 0.00 0.00 8.34 -0.37 23 0 225 0
29OCT26 160.00 C 6.77 6.77 6.77 6.86 -0.38 23 6 1,207 0
29OCT26 162.50 C 0.00 0.00 0.00 5.55 -0.30 22 0 1,042 0
29OCT26 165.00 C 3.86 4.25 3.86 4.43 -0.28 22 82 635 +79
29OCT26 167.50 C 3.12 3.45 3.12 3.48 -0.27 22 5 294 0
29OCT26 170.00 C 2.40 2.64 2.40 2.70 -0.23 22 23 543 +1
29OCT26 172.50 C 2.04 2.04 2.02 2.04 -0.23 22 61 321 +61
29OCT26 175.00 C 1.42 1.54 1.42 1.51 -0.21 21 14 480 +5
29OCT26 177.50 C 1.15 1.15 1.15 1.10 -0.19 21 5 335 +5
29OCT26 180.00 C 0.82 0.88 0.82 0.78 -0.18 21 50 1,536 +50
29OCT26 182.50 C 0.00 0.00 0.00 0.55 -0.15 21 0 319 0
29OCT26 185.00 C 0.00 0.00 0.00 0.37 -0.13 21 0 493 0
29OCT26 187.50 C 0.38 0.38 0.38 0.25 -0.10 21 57 408 +57
29OCT26 190.00 C 0.27 0.27 0.27 0.16 -0.09 20 5 135 +5
29OCT26 192.50 C 0.00 0.00 0.00 0.10 -0.07 20 0 32 0
29OCT26 195.00 C 0.00 0.00 0.00 0.07 -0.04 20 0 55 0
29OCT26 197.50 C 0.14 0.14 0.14 0.04 -0.04 20 5 5 0
29OCT26 200.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 42 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 22 0 34 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 24 0 69 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 230.00 C 0.02 0.02 0.02 0.01 0.00 29 5 5 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 31 0 27 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 32 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 34 0 37 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 35 0 61 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 76.37 -0.86 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 73.89 -0.88 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 71.42 -0.85 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 68.64 -1.17 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 66.37 -0.94 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 63.97 -0.88 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 61.20 -1.17 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 59.00 -0.87 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 56.53 -0.83 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 54.04 -0.86 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 51.58 -0.86 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 49.09 -0.89 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 46.64 -0.88 28 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 43.89 -1.05 0 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 41.75 -0.70 29 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 39.01 -1.07 0 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 37.38 -0.05 36 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 34.20 -1.00 19 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 32.24 -0.42 30 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 29.76 -0.29 28 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 27.31 -0.41 26 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 25.01 -0.41 26 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 22.78 -0.40 25 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 20.61 -0.39 25 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 18.49 -0.39 25 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 16.49 -0.37 24 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 14.55 -0.36 24 0 10 0
27NOV26 152.50 C 0.00 0.00 0.00 12.66 -0.41 23 0 31 0
27NOV26 155.00 C 0.00 0.00 0.00 11.13 -0.38 24 0 113 0
27NOV26 157.50 C 0.00 0.00 0.00 9.56 -0.43 23 0 258 0
27NOV26 160.00 C 7.95 7.95 7.95 8.11 -0.37 23 3 1,015 +3
27NOV26 162.50 C 0.00 0.00 0.00 6.83 -0.31 23 0 724 0
27NOV26 165.00 C 0.00 0.00 0.00 5.69 -0.31 23 0 264 0
27NOV26 167.50 C 4.15 4.15 4.15 4.73 -0.23 23 2 296 +2
27NOV26 170.00 C 0.00 0.00 0.00 3.90 -0.23 22 0 760 0
27NOV26 172.50 C 2.90 2.90 2.85 3.20 -0.20 22 35 59 +26
27NOV26 175.00 C 0.00 0.00 0.00 2.60 -0.17 23 0 124 0
27NOV26 177.50 C 0.00 0.00 0.00 2.11 -0.12 22 0 146 0
27NOV26 180.00 C 1.42 1.42 1.42 1.68 -0.12 22 22 221 0
27NOV26 182.50 C 0.00 0.00 0.00 1.32 -0.15 22 0 237 0
27NOV26 185.00 C 0.00 0.00 0.00 1.05 -0.12 22 0 309 0
27NOV26 187.50 C 0.86 0.86 0.86 0.80 -0.15 22 30 338 0
27NOV26 190.00 C 0.64 0.64 0.63 0.63 -0.12 22 57 413 +50
27NOV26 192.50 C 0.00 0.00 0.00 0.48 -0.12 22 0 210 0
27NOV26 195.00 C 0.00 0.00 0.00 0.36 -0.15 22 0 6 0
27NOV26 197.50 C 0.00 0.00 0.00 0.28 -0.12 22 0 5 0
27NOV26 200.00 C 0.00 0.00 0.00 0.20 -0.11 22 0 43 0
27NOV26 205.00 C 0.00 0.00 0.00 0.11 -0.08 22 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.06 -0.06 22 0 8 0
27NOV26 215.00 C 0.10 0.10 0.10 0.04 -0.03 23 60 60 +60
27NOV26 220.00 C 0.07 0.07 0.07 0.02 -0.02 23 5 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 5 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 28 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 29 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 30 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 91.37 -0.74 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 88.89 -0.46 48 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 86.01 -1.14 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 83.52 -1.12 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 81.19 -1.00 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 78.55 -1.15 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 76.37 -0.86 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 73.89 -0.88 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 71.42 -0.85 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 68.64 -1.17 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 66.46 -0.85 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 63.97 -0.88 0 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 61.21 -1.16 0 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 59.00 -0.87 0 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 56.53 -0.86 0 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 54.07 -0.87 0 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 51.67 -0.78 31 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 49.22 -0.76 31 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 46.81 -0.71 31 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 44.11 -0.83 0 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 41.75 -0.77 26 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 39.34 -0.74 26 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 37.38 -0.58 31 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 34.62 -0.96 26 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 32.63 -0.03 29 0 1,813 0
30DEC26 132.50 C 0.00 0.00 0.00 30.24 -0.70 27 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 28.67 +0.95 31 0 1,297 0
30DEC26 137.50 C 0.00 0.00 0.00 25.82 -0.06 27 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 24.00 +0.27 28 0 798 0
30DEC26 142.50 C 0.00 0.00 0.00 21.62 -0.02 26 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 19.63 -0.02 25 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 17.43 -0.78 24 0 440 0
30DEC26 150.00 C 0.00 0.00 0.00 16.32 +0.42 26 0 1,871 0
30DEC26 152.50 C 0.00 0.00 0.00 14.09 -0.05 24 0 225 0
30DEC26 155.00 C 11.45 11.98 11.45 12.44 -0.43 24 31 196 -31
30DEC26 157.50 C 0.00 0.00 0.00 10.96 -0.36 23 0 570 0
30DEC26 160.00 C 9.15 9.15 9.15 9.57 -0.28 23 3 3,470 +3
30DEC26 162.50 C 0.00 0.00 0.00 8.25 -0.28 23 0 919 0
30DEC26 165.00 C 0.00 0.00 0.00 7.13 -0.24 23 0 1,095 0
30DEC26 167.50 C 5.90 6.09 5.90 6.12 -0.21 23 8 216 +8
30DEC26 170.00 C 0.00 0.00 0.00 5.21 -0.25 23 0 496 0
30DEC26 172.50 C 0.00 0.00 0.00 4.42 -0.23 23 0 296 0
30DEC26 175.00 C 3.33 3.50 3.33 3.75 -0.17 23 15 387 +15
30DEC26 177.50 C 0.00 0.00 0.00 3.17 -0.13 23 0 529 0
30DEC26 180.00 C 0.00 0.00 0.00 2.66 -0.15 23 0 196 0
30DEC26 182.50 C 0.00 0.00 0.00 2.23 -0.08 23 0 161 0
30DEC26 185.00 C 0.00 0.00 0.00 1.87 -0.11 23 0 148 0
30DEC26 187.50 C 0.00 0.00 0.00 1.54 -0.10 23 0 294 0
30DEC26 190.00 C 0.00 0.00 0.00 1.30 -0.06 23 0 229 0
30DEC26 192.50 C 1.02 1.02 1.02 1.05 -0.04 23 100 297 +100
30DEC26 195.00 C 0.00 0.00 0.00 0.87 -0.07 23 0 106 0
30DEC26 197.50 C 0.00 0.00 0.00 0.70 -0.07 23 0 61 0
30DEC26 200.00 C 0.00 0.00 0.00 0.57 -0.05 23 0 184 0
30DEC26 205.00 C 0.00 0.00 0.00 0.37 -0.04 23 0 220 0
30DEC26 210.00 C 0.00 0.00 0.00 0.24 -0.03 23 0 629 0
30DEC26 215.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 0.06 -0.01 23 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 24 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 25 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 30 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 91.53 -0.58 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 88.89 -0.65 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 86.33 -0.82 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 83.91 -0.73 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 81.46 -0.75 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 79.33 -0.44 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 76.89 -0.45 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 74.14 -0.77 31 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 72.02 -0.46 40 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 69.59 -0.44 39 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 67.16 -0.45 38 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 64.58 -1.03 34 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 62.03 -1.17 31 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 59.63 -1.14 30 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 57.24 -1.15 30 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 54.87 -1.14 30 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 52.50 -1.13 30 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 50.13 -1.12 29 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 47.79 -1.11 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 45.45 -1.11 28 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 43.12 -1.10 27 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 40.81 -1.10 27 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 38.53 -1.08 26 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 36.31 -0.85 26 0 2 0
30MAR27 130.00 C 33.56 33.56 33.56 34.07 -0.70 25 14 787 +14
30MAR27 132.50 C 0.00 0.00 0.00 32.18 -0.41 26 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 29.79 -0.39 25 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 27.78 -0.39 25 0 257 0
30MAR27 140.00 C 25.44 25.44 25.44 25.91 -0.36 24 30 69 0
30MAR27 142.50 C 23.53 23.53 23.53 24.04 -0.36 24 30 321 +1
30MAR27 145.00 C 0.00 0.00 0.00 22.30 -0.34 24 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 20.59 -0.34 24 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 18.99 -0.31 24 0 734 0
30MAR27 152.50 C 0.00 0.00 0.00 17.46 -0.30 24 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 15.99 -0.27 24 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 14.21 -0.26 23 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 12.91 -0.25 23 0 976 0
30MAR27 162.50 C 0.00 0.00 0.00 11.79 -0.22 23 0 222 0
30MAR27 165.00 C 0.00 0.00 0.00 10.68 -0.21 23 0 246 0
30MAR27 167.50 C 0.00 0.00 0.00 9.70 -0.19 24 0 131 0
30MAR27 170.00 C 7.73 7.76 7.73 8.82 -0.19 24 46 627 -46
30MAR27 172.50 C 0.00 0.00 0.00 7.94 -0.19 24 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 7.21 -0.17 24 0 552 0
30MAR27 177.50 C 0.00 0.00 0.00 6.50 -0.17 24 0 137 0
30MAR27 180.00 C 0.00 0.00 0.00 5.83 -0.14 24 0 624 0
30MAR27 182.50 C 0.00 0.00 0.00 5.28 -0.15 24 0 35 0
30MAR27 185.00 C 0.00 0.00 0.00 4.73 -0.15 24 0 116 0
30MAR27 187.50 C 0.00 0.00 0.00 4.23 -0.12 24 0 100 0
30MAR27 190.00 C 0.00 0.00 0.00 3.81 -0.13 24 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 3.39 -0.14 24 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.02 -0.11 24 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 2.72 -0.11 24 0 132 0
30MAR27 200.00 C 1.97 1.97 1.97 2.42 -0.11 25 5 64 +5
30MAR27 205.00 C 0.00 0.00 0.00 1.92 -0.10 25 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 1.49 -0.10 25 0 393 0
30MAR27 215.00 C 0.00 0.00 0.00 1.20 -0.08 25 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.93 -0.06 25 0 32 0
30MAR27 225.00 C 0.00 0.00 0.00 0.74 -0.09 25 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.60 -0.05 25 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.48 -0.04 26 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.37 -0.04 26 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.29 -0.04 26 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.17 -0.03 26 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 76.89 -0.46 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 74.82 -0.55 29 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 72.02 -0.47 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 69.59 -0.47 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 67.20 -0.84 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 64.81 -0.84 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 62.42 -0.83 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 60.04 -0.73 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 57.38 -1.01 0 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 55.03 -1.12 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 53.00 -0.63 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 50.37 -1.08 16 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 48.07 -1.08 19 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 45.78 -1.09 20 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 43.52 -1.06 20 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 41.60 -0.73 22 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 39.12 -1.01 21 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 36.92 -0.84 21 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 34.83 -0.60 21 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 32.73 -0.60 21 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 31.63 +0.35 24 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 29.78 -0.53 24 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 27.93 -0.52 24 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 26.22 -0.50 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 24.53 -0.48 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 22.91 -0.44 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 21.40 -0.42 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 19.89 -0.40 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 18.52 -0.34 24 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 16.68 -0.31 23 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 15.40 -0.29 23 0 379 0
29JUN27 162.50 C 0.00 0.00 0.00 14.30 -0.23 23 0 71 0
29JUN27 165.00 C 0.00 0.00 0.00 13.22 -0.20 23 0 90 0
29JUN27 167.50 C 0.00 0.00 0.00 12.14 -0.18 23 0 40 0
29JUN27 170.00 C 9.56 9.56 9.56 11.23 -0.16 23 2 73 +2
29JUN27 172.50 C 0.00 0.00 0.00 10.33 -0.16 23 0 138 0
29JUN27 175.00 C 0.00 0.00 0.00 9.43 -0.15 23 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 8.70 -0.12 23 0 125 0
29JUN27 180.00 C 0.00 0.00 0.00 7.97 -0.12 23 0 52 0
29JUN27 182.50 C 6.10 6.10 6.10 7.24 -0.11 23 30 190 +30
29JUN27 185.00 C 0.00 0.00 0.00 6.65 -0.09 23 0 174 0
29JUN27 187.50 C 0.00 0.00 0.00 6.08 -0.08 23 0 33 0
29JUN27 190.00 C 0.00 0.00 0.00 5.51 -0.07 23 0 51 0
29JUN27 192.50 C 0.00 0.00 0.00 5.02 -0.06 23 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 4.58 -0.06 23 0 3 0
29JUN27 197.50 C 0.00 0.00 0.00 4.15 -0.05 23 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 3.74 -0.03 23 0 42 0
29JUN27 205.00 C 0.00 0.00 0.00 3.09 -0.03 23 0 31 0
29JUN27 210.00 C 0.00 0.00 0.00 2.51 -0.01 23 0 100 0
29JUN27 215.00 C 1.87 1.87 1.87 2.05 -0.01 23 100 100 +100
29JUN27 220.00 C 0.00 0.00 0.00 1.65 0.00 23 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 1.36 0.00 24 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 1.14 +0.01 24 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 0.92 +0.04 24 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 0.73 +0.03 24 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.59 +0.04 24 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 0.45 +0.02 24 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.22 +0.01 24 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.08 0.00 24 0 100 0
29SEP27 87.50 C 0.00 0.00 0.00 74.82 - 0 0 0 -
29SEP27 90.00 C 0.00 0.00 0.00 72.02 - 0 0 0 -
29SEP27 92.50 C 0.00 0.00 0.00 69.59 - 0 0 0 -
29SEP27 95.00 C 0.00 0.00 0.00 67.20 - 0 0 0 -
29SEP27 97.50 C 0.00 0.00 0.00 64.81 - 0 0 0 -
29SEP27 100.00 C 0.00 0.00 0.00 62.42 - 0 0 0 -
29SEP27 102.50 C 0.00 0.00 0.00 60.04 - 0 0 0 -
29SEP27 105.00 C 0.00 0.00 0.00 57.55 - 0 0 0 -
29SEP27 107.50 C 0.00 0.00 0.00 55.23 - 0 0 0 -
29SEP27 110.00 C 0.00 0.00 0.00 53.00 - 0 0 0 -
29SEP27 112.50 C 0.00 0.00 0.00 50.68 - 0 0 0 -
29SEP27 115.00 C 0.00 0.00 0.00 48.45 - 0 0 0 -
29SEP27 117.50 C 0.00 0.00 0.00 46.23 - 0 0 0 -
29SEP27 120.00 C 0.00 0.00 0.00 44.06 - 15 0 0 -
29SEP27 122.50 C 0.00 0.00 0.00 41.92 - 17 0 0 -
29SEP27 125.00 C 0.00 0.00 0.00 39.89 - 18 0 0 -
29SEP27 127.50 C 0.00 0.00 0.00 37.95 - 19 0 0 -
29SEP27 130.00 C 0.00 0.00 0.00 36.04 - 20 0 0 -
29SEP27 132.50 C 0.00 0.00 0.00 34.17 - 20 0 0 -
29SEP27 135.00 C 0.00 0.00 0.00 32.39 - 21 0 0 -
29SEP27 137.50 C 0.00 0.00 0.00 30.61 - 21 0 0 -
29SEP27 140.00 C 0.00 0.00 0.00 29.84 - 23 0 0 -
29SEP27 142.50 C 0.00 0.00 0.00 28.18 - 23 0 0 -
29SEP27 145.00 C 0.00 0.00 0.00 26.51 - 23 0 0 -
29SEP27 147.50 C 0.00 0.00 0.00 25.01 - 23 0 0 -
29SEP27 150.00 C 0.00 0.00 0.00 23.52 - 23 0 0 -
29SEP27 152.50 C 0.00 0.00 0.00 22.04 - 23 0 0 -
29SEP27 155.00 C 0.00 0.00 0.00 20.74 - 23 0 0 -
29SEP27 157.50 C 17.61 17.61 17.61 18.86 - 22 1 1 -
29SEP27 160.00 C 0.00 0.00 0.00 17.60 - 22 0 0 -
29SEP27 162.50 C 0.00 0.00 0.00 16.52 - 23 0 0 -
29SEP27 165.00 C 0.00 0.00 0.00 15.45 - 23 0 0 -
29SEP27 167.50 C 0.00 0.00 0.00 14.44 - 23 0 0 -
29SEP27 170.00 C 0.00 0.00 0.00 13.54 - 23 0 0 -
29SEP27 172.50 C 0.00 0.00 0.00 12.71 - 23 0 0 -
29SEP27 175.00 C 0.00 0.00 0.00 11.88 - 23 0 0 -
29SEP27 177.50 C 0.00 0.00 0.00 11.07 - 23 0 0 -
29SEP27 180.00 C 0.00 0.00 0.00 10.41 - 23 0 0 -
29SEP27 182.50 C 0.00 0.00 0.00 9.75 - 24 0 0 -
29SEP27 185.00 C 0.00 0.00 0.00 9.10 - 24 0 0 -
29SEP27 187.50 C 0.00 0.00 0.00 8.48 - 24 0 0 -
29SEP27 190.00 C 6.24 6.24 6.24 7.98 - 24 1 1 -
29SEP27 192.50 C 0.00 0.00 0.00 7.47 - 24 0 0 -
29SEP27 195.00 C 0.00 0.00 0.00 6.97 - 24 0 0 -
29SEP27 197.50 C 0.00 0.00 0.00 6.48 - 24 0 0 -
29SEP27 200.00 C 0.00 0.00 0.00 6.29 - 25 0 0 -
29SEP27 205.00 C 0.00 0.00 0.00 5.53 - 25 0 0 -
29SEP27 210.00 C 0.00 0.00 0.00 4.81 - 25 0 0 -
29SEP27 215.00 C 2.80 2.80 2.80 4.26 - 25 1 1 -
29SEP27 220.00 C 0.00 0.00 0.00 3.72 - 26 0 0 -
29SEP27 225.00 C 0.00 0.00 0.00 3.28 - 26 0 0 -
29SEP27 230.00 C 0.00 0.00 0.00 2.91 - 26 0 0 -
29SEP27 235.00 C 0.00 0.00 0.00 2.54 - 26 0 0 -
29SEP27 240.00 C 0.00 0.00 0.00 2.26 - 26 0 0 -
29SEP27 245.00 C 0.00 0.00 0.00 2.02 - 27 0 0 -
29SEP27 250.00 C 0.00 0.00 0.00 1.78 - 27 0 0 -
29SEP27 255.00 C 0.00 0.00 0.00 1.58 - 27 0 0 -
29SEP27 260.00 C 0.00 0.00 0.00 1.42 - 27 0 0 -
29SEP27 265.00 C 0.00 0.00 0.00 1.27 - 27 0 0 -
29SEP27 270.00 C 0.00 0.00 0.00 1.12 - 28 0 0 -
29SEP27 275.00 C 0.00 0.00 0.00 1.02 - 28 0 0 -
TOTAL CALL 3,971 112,405 +2,261
04SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
04SEP26 136.00 P 0.01 0.01 0.01 0.01 0.00 60 500 500 +500
04SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
04SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 53 0 36 0
04SEP26 140.00 P 0.03 0.04 0.03 0.01 0.00 50 1,050 836 -164
04SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 48 0 240 0
04SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
04SEP26 143.00 P 0.06 0.06 0.05 0.01 0.00 43 1,650 488 -1,112
04SEP26 144.00 P 0.06 0.06 0.06 0.01 0.00 41 305 177 -123
04SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 39 0 37 0
04SEP26 146.00 P 0.00 0.00 0.00 0.02 0.00 39 0 12 0
04SEP26 147.00 P 0.00 0.00 0.00 0.03 0.00 39 0 5 0
04SEP26 148.00 P 0.08 0.08 0.08 0.04 0.00 38 500 492 -13
04SEP26 149.00 P 0.00 0.00 0.00 0.05 0.00 37 0 111 0
04SEP26 150.00 P 0.10 0.16 0.10 0.07 0.00 36 257 431 +205
04SEP26 152.50 P 0.19 0.19 0.12 0.12 -0.02 32 74 812 +74
04SEP26 155.00 P 0.33 0.40 0.18 0.22 -0.06 28 76 555 +36
04SEP26 157.50 P 0.60 0.81 0.38 0.46 -0.10 25 184 408 +136
04SEP26 160.00 P 1.60 1.71 0.97 0.99 -0.14 21 194 243 +103
04SEP26 162.50 P 2.64 2.90 2.10 2.25 +0.11 20 91 175 +23
04SEP26 165.00 P 0.00 0.00 0.00 4.14 +0.25 19 0 36 0
04SEP26 167.50 P 0.00 0.00 0.00 6.53 +0.32 21 0 90 0
04SEP26 170.00 P 0.00 0.00 0.00 9.00 +0.39 0 0 0 -5
04SEP26 172.50 P 0.00 0.00 0.00 11.50 +0.40 0 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 14.00 +0.40 0 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 16.50 +0.40 0 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 19.00 +0.40 0 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 21.50 +0.40 0 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 24.00 +0.40 0 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 26.50 +0.40 0 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 29.00 +0.40 0 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 32.00 +0.90 110 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 34.50 +0.90 116 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 37.01 +0.91 123 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 39.50 +0.90 128 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 42.00 +0.90 134 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 44.50 +0.90 139 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 47.00 +0.90 145 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 49.51 +0.91 150 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 52.01 +0.91 156 0 0 0
11SEP26 135.00 P 0.11 0.11 0.08 0.01 - 37 43 43 -
11SEP26 136.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
11SEP26 137.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
11SEP26 138.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
11SEP26 139.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
11SEP26 140.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
11SEP26 141.00 P 0.07 0.07 0.07 0.02 - 31 3 3 -
11SEP26 142.00 P 0.00 0.00 0.00 0.03 - 31 0 0 -
11SEP26 143.00 P 0.00 0.00 0.00 0.04 - 31 0 0 -
11SEP26 144.00 P 0.00 0.00 0.00 0.05 - 30 0 0 -
11SEP26 145.00 P 0.17 0.17 0.17 0.06 - 29 30 30 -
11SEP26 146.00 P 0.00 0.00 0.00 0.08 - 29 0 0 -
11SEP26 147.00 P 0.00 0.00 0.00 0.10 - 28 0 0 -
11SEP26 148.00 P 0.17 0.19 0.17 0.12 - 27 10 10 -
11SEP26 149.00 P 0.21 0.21 0.21 0.15 - 27 14 14 -
11SEP26 150.00 P 0.30 0.30 0.24 0.19 - 26 25 25 -
11SEP26 152.50 P 0.44 0.47 0.28 0.32 - 24 268 267 -
11SEP26 155.00 P 0.72 0.81 0.58 0.55 - 22 48 48 -
11SEP26 157.50 P 1.30 1.39 0.84 0.96 - 21 83 78 -
11SEP26 160.00 P 2.09 2.09 1.89 1.64 - 19 4 4 -
11SEP26 162.50 P 3.27 3.27 3.27 2.88 - 18 29 29 -
11SEP26 165.00 P 0.00 0.00 0.00 4.60 - 18 0 0 -
11SEP26 167.50 P 0.00 0.00 0.00 6.67 - 18 0 0 -
11SEP26 170.00 P 0.00 0.00 0.00 9.04 - 18 0 0 -
11SEP26 172.50 P 0.00 0.00 0.00 11.50 - 0 0 0 -
11SEP26 175.00 P 0.00 0.00 0.00 14.00 - 0 0 0 -
11SEP26 177.50 P 0.00 0.00 0.00 16.50 - 0 0 0 -
11SEP26 180.00 P 0.00 0.00 0.00 19.00 - 0 0 0 -
11SEP26 182.50 P 0.00 0.00 0.00 21.50 - 0 0 0 -
11SEP26 185.00 P 0.00 0.00 0.00 24.00 - 0 0 0 -
11SEP26 187.50 P 0.00 0.00 0.00 26.50 - 0 0 0 -
11SEP26 190.00 P 0.00 0.00 0.00 29.00 - 0 0 0 -
11SEP26 192.50 P 0.00 0.00 0.00 32.00 - 68 0 0 -
11SEP26 195.00 P 0.00 0.00 0.00 34.50 - 72 0 0 -
11SEP26 197.50 P 0.00 0.00 0.00 37.01 - 76 0 0 -
11SEP26 200.00 P 0.00 0.00 0.00 39.50 - 79 0 0 -
11SEP26 202.50 P 0.00 0.00 0.00 42.00 - 83 0 0 -
11SEP26 205.00 P 0.00 0.00 0.00 44.50 - 86 0 0 -
11SEP26 207.50 P 0.00 0.00 0.00 47.00 - 89 0 0 -
11SEP26 210.00 P 0.00 0.00 0.00 49.51 - 93 0 0 -
11SEP26 212.50 P 0.00 0.00 0.00 52.01 - 96 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 98 0 855 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 94 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 90 0 146 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 87 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 83 0 679 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 80 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,533 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 73 0 693 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 70 0 298 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 67 0 559 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 63 0 736 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 61 0 583 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 58 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,930 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3,257 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 49 0 760 0
29SEP26 110.00 P 0.04 0.04 0.04 0.01 0.00 47 10 5,078 -10
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3,779 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,085 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,890 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,497 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4,992 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4,577 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,072 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 1,497 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 -0.02 25 0 2,317 0
29SEP26 135.00 P 0.16 0.17 0.16 0.01 -0.04 23 102 2,962 0
29SEP26 137.50 P 0.00 0.00 0.00 0.03 -0.05 24 0 1,968 0
29SEP26 140.00 P 0.26 0.26 0.23 0.05 -0.08 23 510 8,291 -180
29SEP26 142.50 P 0.34 0.34 0.34 0.09 -0.11 22 1 1,171 -1
29SEP26 145.00 P 0.48 0.48 0.40 0.17 -0.14 22 88 1,560 +34
29SEP26 147.50 P 0.57 0.57 0.57 0.30 -0.17 21 1 1,358 +1
29SEP26 150.00 P 0.88 0.89 0.68 0.52 -0.19 21 210 1,173 -67
29SEP26 152.50 P 1.01 1.21 0.97 0.87 -0.13 21 157 1,649 +119
29SEP26 155.00 P 1.80 1.80 1.38 1.35 -0.10 20 181 1,858 +91
29SEP26 157.50 P 2.20 2.60 2.07 2.00 -0.06 20 85 1,430 +53
29SEP26 160.00 P 3.30 3.65 2.97 2.92 +0.02 19 139 1,648 +58
29SEP26 162.50 P 4.70 4.73 4.10 4.10 +0.13 19 4 1,679 +1
29SEP26 165.00 P 5.70 5.70 5.56 5.65 +0.28 19 8 487 +2
29SEP26 167.50 P 0.00 0.00 0.00 7.45 +0.23 18 0 308 0
29SEP26 170.00 P 0.00 0.00 0.00 9.55 +0.62 19 0 311 0
29SEP26 172.50 P 0.00 0.00 0.00 11.75 +0.39 19 0 180 0
29SEP26 175.00 P 0.00 0.00 0.00 14.08 +0.41 19 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 16.51 +0.41 19 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 19.00 +0.40 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 21.50 +0.40 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 24.00 +0.40 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 26.50 +0.40 0 0 0 0
29SEP26 190.00 P 29.69 29.69 29.69 29.00 +0.40 0 30 0 0
29SEP26 192.50 P 0.00 0.00 0.00 32.00 +0.90 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.50 +0.90 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 37.01 +0.91 49 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 39.50 +0.90 51 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 44.50 +0.90 55 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 49.51 +0.91 60 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 54.14 +0.54 55 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 59.14 +0.54 58 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 64.14 +0.54 62 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 69.16 +0.56 66 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 74.13 +0.53 68 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 79.12 +0.52 71 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 84.13 +0.53 74 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 89.13 +0.53 77 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 94.13 +0.53 80 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 99.13 +0.38 83 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 104.13 +0.53 86 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 109.13 +0.39 88 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 114.13 +0.39 91 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 119.13 +0.53 94 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 124.13 +0.53 96 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 42 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 39 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 35 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 33 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 30 0 157 0
29OCT26 120.00 P 0.22 0.23 0.22 0.03 0.00 29 28 165 +28
29OCT26 122.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 83 0
29OCT26 125.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 659 0
29OCT26 127.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 284 0
29OCT26 130.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 224 0
29OCT26 132.50 P 0.00 0.00 0.00 0.21 +0.02 27 0 106 0
29OCT26 135.00 P 0.53 0.53 0.53 0.31 +0.03 26 250 568 +250
29OCT26 137.50 P 0.69 0.69 0.69 0.44 +0.04 26 2 357 +2
29OCT26 140.00 P 0.80 0.80 0.78 0.61 +0.05 26 15 411 +10
29OCT26 142.50 P 1.00 1.00 0.99 0.83 +0.06 25 6 382 +6
29OCT26 145.00 P 1.27 1.27 1.22 1.13 +0.06 25 16 585 +15
29OCT26 147.50 P 1.68 1.68 1.60 1.50 +0.06 24 80 1,341 +80
29OCT26 150.00 P 2.14 2.14 1.91 1.90 +0.05 24 12 610 -7
29OCT26 152.50 P 0.00 0.00 0.00 2.44 +0.11 23 0 476 0
29OCT26 155.00 P 3.45 3.50 3.28 3.11 +0.12 23 36 1,544 +1
29OCT26 157.50 P 4.40 4.42 4.25 3.94 +0.14 22 6 671 +5
29OCT26 160.00 P 0.00 0.00 0.00 4.95 +0.19 22 0 589 0
29OCT26 162.50 P 6.67 6.67 6.44 6.15 +0.28 22 32 559 -3
29OCT26 165.00 P 0.00 0.00 0.00 7.54 +0.19 21 0 301 0
29OCT26 167.50 P 0.00 0.00 0.00 9.16 +0.42 21 0 288 0
29OCT26 170.00 P 0.00 0.00 0.00 10.87 +0.32 21 0 435 0
29OCT26 172.50 P 0.00 0.00 0.00 12.85 +0.21 21 0 465 0
29OCT26 175.00 P 0.00 0.00 0.00 14.88 +0.23 21 0 299 0
29OCT26 177.50 P 0.00 0.00 0.00 17.03 +0.26 21 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 19.28 +0.30 21 0 310 0
29OCT26 182.50 P 0.00 0.00 0.00 21.61 +0.32 21 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 24.02 +0.35 21 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 26.50 +0.39 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 29.00 +0.40 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 32.00 +0.90 33 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 34.50 +0.90 34 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 37.01 +0.91 36 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 39.50 +0.90 38 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 44.50 +0.90 41 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 49.51 +0.91 44 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 54.36 +0.76 45 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 59.36 +0.76 48 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 64.34 +0.74 50 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 69.33 +0.73 53 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 74.38 +0.78 56 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 79.35 +0.75 58 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 84.36 +0.76 61 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 89.34 +0.74 63 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 94.34 +0.74 65 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 99.36 +0.61 68 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 104.36 +0.76 70 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 109.34 +0.60 72 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 114.36 +0.62 74 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 119.37 +0.77 76 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 124.34 +0.74 78 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 42 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 33 0 55 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
27NOV26 107.50 P 0.00 0.00 0.00 0.02 0.00 30 0 80 0
27NOV26 110.00 P 0.00 0.00 0.00 0.03 0.00 30 0 50 0
27NOV26 112.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.06 0.00 29 0 10 0
27NOV26 117.50 P 0.00 0.00 0.00 0.09 0.00 29 0 6 0
27NOV26 120.00 P 0.38 0.38 0.38 0.13 +0.01 28 5 153 0
27NOV26 122.50 P 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.24 +0.01 28 0 11 0
27NOV26 127.50 P 0.00 0.00 0.00 0.33 +0.01 27 0 9 0
27NOV26 130.00 P 0.00 0.00 0.00 0.44 +0.01 27 0 181 0
27NOV26 132.50 P 0.00 0.00 0.00 0.59 +0.02 27 0 36 0
27NOV26 135.00 P 1.00 1.00 1.00 0.78 +0.02 26 12 214 +2
27NOV26 137.50 P 0.00 0.00 0.00 1.01 +0.04 26 0 847 0
27NOV26 140.00 P 1.30 1.43 1.30 1.31 +0.04 26 36 222 +27
27NOV26 142.50 P 0.00 0.00 0.00 1.67 +0.05 25 0 239 0
27NOV26 145.00 P 2.24 2.24 2.24 2.03 +0.05 25 117 245 +17
27NOV26 147.50 P 2.60 2.60 2.60 2.52 +0.11 24 4 226 +4
27NOV26 150.00 P 3.29 3.33 3.16 3.10 +0.14 24 198 908 +193
27NOV26 152.50 P 3.99 3.99 3.99 3.71 +0.08 23 105 387 -75
27NOV26 155.00 P 0.00 0.00 0.00 4.52 +0.10 23 0 964 0
27NOV26 157.50 P 0.00 0.00 0.00 5.45 +0.16 22 0 140 0
27NOV26 160.00 P 6.91 6.91 6.68 6.55 +0.10 22 62 229 +30
27NOV26 162.50 P 0.00 0.00 0.00 7.70 +0.24 22 0 514 0
27NOV26 165.00 P 0.00 0.00 0.00 9.08 +0.22 21 0 346 0
27NOV26 167.50 P 0.00 0.00 0.00 10.71 +0.33 22 0 210 0
27NOV26 170.00 P 0.00 0.00 0.00 12.40 -0.01 22 0 111 0
27NOV26 172.50 P 0.00 0.00 0.00 14.39 +0.18 22 0 300 0
27NOV26 175.00 P 0.00 0.00 0.00 16.29 +0.17 22 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 18.32 +0.20 22 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 20.40 +0.22 22 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 22.56 +0.21 22 0 243 0
27NOV26 185.00 P 25.32 25.32 25.32 24.79 +0.25 22 30 172 +30
27NOV26 187.50 P 0.00 0.00 0.00 27.06 +0.25 22 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 29.38 +0.27 22 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 32.00 +0.61 25 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 34.50 +0.69 26 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 37.01 +0.80 28 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 39.50 +0.85 29 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 44.50 +0.90 32 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 49.51 +0.91 35 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 54.36 +0.76 35 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 59.36 +0.76 38 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 64.38 +0.78 40 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 69.36 +0.76 43 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 74.38 +0.78 45 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 79.35 +0.75 47 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 84.36 +0.76 49 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 89.36 +0.76 51 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 94.36 +0.76 53 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 99.36 +0.61 55 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 104.38 +0.78 57 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 109.34 +0.60 59 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 114.36 +0.62 61 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 119.37 +0.77 63 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 124.34 +0.74 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 413 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 231 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 358 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 34 0 842 0
30DEC26 92.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 1,052 0
30DEC26 97.50 P 0.00 0.00 0.00 0.04 +0.03 34 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.05 +0.04 33 0 2,958 0
30DEC26 102.50 P 0.00 0.00 0.00 0.07 +0.05 33 0 326 0
30DEC26 105.00 P 0.00 0.00 0.00 0.09 +0.06 32 0 157 0
30DEC26 107.50 P 0.36 0.36 0.36 0.12 +0.08 32 6 450 +6
30DEC26 110.00 P 0.43 0.43 0.42 0.16 +0.10 32 4 1,031 0
30DEC26 112.50 P 0.46 0.46 0.46 0.21 +0.13 31 10 2,637 -10
30DEC26 115.00 P 0.00 0.00 0.00 0.27 +0.15 31 0 1,792 0
30DEC26 117.50 P 0.00 0.00 0.00 0.34 +0.18 30 0 3,347 0
30DEC26 120.00 P 0.00 0.00 0.00 0.43 +0.21 30 0 1,898 0
30DEC26 122.50 P 0.00 0.00 0.00 0.54 +0.24 29 0 1,312 0
30DEC26 125.00 P 0.00 0.00 0.00 0.68 +0.28 29 0 3,716 0
30DEC26 127.50 P 0.00 0.00 0.00 0.83 +0.30 29 0 812 0
30DEC26 130.00 P 1.07 1.07 1.07 1.03 +0.35 28 13 2,190 +13
30DEC26 132.50 P 0.00 0.00 0.00 1.26 +0.37 28 0 312 0
30DEC26 135.00 P 1.53 1.53 1.47 1.45 +0.32 27 2 1,309 +2
30DEC26 137.50 P 0.00 0.00 0.00 1.74 +0.30 26 0 819 0
30DEC26 140.00 P 0.00 0.00 0.00 2.11 +0.31 26 0 1,421 0
30DEC26 142.50 P 0.00 0.00 0.00 2.51 +0.29 25 0 930 0
30DEC26 145.00 P 0.00 0.00 0.00 2.99 +0.29 25 0 1,292 0
30DEC26 147.50 P 3.53 3.53 3.53 3.53 +0.32 25 30 455 +30
30DEC26 150.00 P 4.29 4.29 4.29 4.16 +0.36 24 9 2,507 +9
30DEC26 152.50 P 0.00 0.00 0.00 4.87 +0.37 24 0 568 0
30DEC26 155.00 P 5.84 5.84 5.84 5.66 +0.31 23 1 527 +1
30DEC26 157.50 P 6.66 6.67 6.58 6.58 +0.29 23 6 237 +6
30DEC26 160.00 P 0.00 0.00 0.00 7.56 +0.24 22 0 181 0
30DEC26 162.50 P 0.00 0.00 0.00 8.76 +0.25 22 0 461 0
30DEC26 165.00 P 10.40 10.40 10.40 10.18 +0.33 22 30 76 +30
30DEC26 167.50 P 0.00 0.00 0.00 11.67 +0.31 22 0 32 0
30DEC26 170.00 P 0.00 0.00 0.00 13.36 +0.03 22 0 87 0
30DEC26 172.50 P 0.00 0.00 0.00 15.13 +0.05 22 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 17.20 +0.29 22 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 19.12 +0.29 22 0 698 0
30DEC26 180.00 P 21.52 21.52 21.52 21.15 +0.32 22 30 31 +28
30DEC26 182.50 P 0.00 0.00 0.00 23.21 +0.32 22 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 25.37 +0.34 23 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 27.56 +0.35 23 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 29.85 +0.74 23 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 32.41 +1.02 24 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 34.75 +0.94 25 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 37.13 +0.73 25 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 39.50 +0.72 26 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 44.50 +0.88 28 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 49.51 +0.91 30 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 54.36 +0.76 31 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 59.36 +0.76 33 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 64.38 +0.78 36 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 69.36 +0.76 37 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 74.38 +0.78 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 79.36 +0.76 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 84.36 +0.76 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 89.36 +0.76 45 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 94.36 +0.76 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 99.36 +0.61 48 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 104.38 +0.78 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 109.34 +0.60 51 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 114.37 +0.63 53 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 119.37 +0.77 55 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 124.37 +0.77 57 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 0.00 26 0 183 0
30MAR27 92.50 P 0.00 0.00 0.00 0.02 0.00 26 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.03 0.00 26 0 313 0
30MAR27 97.50 P 0.00 0.00 0.00 0.04 0.00 26 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.05 0.00 25 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.07 0.00 25 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 370 0
30MAR27 107.50 P 0.00 0.00 0.00 0.15 0.00 25 0 505 0
30MAR27 110.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 677 0
30MAR27 112.50 P 0.00 0.00 0.00 0.28 0.00 25 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 0.38 0.00 25 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 0.49 0.00 25 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.65 0.00 25 0 1,234 0
30MAR27 122.50 P 0.00 0.00 0.00 0.83 +0.01 25 0 149 0
30MAR27 125.00 P 0.00 0.00 0.00 1.07 +0.01 25 0 1,182 0
30MAR27 127.50 P 0.00 0.00 0.00 1.33 +0.02 25 0 488 0
30MAR27 130.00 P 0.00 0.00 0.00 1.67 +0.02 25 0 1,004 0
30MAR27 132.50 P 0.00 0.00 0.00 2.03 +0.04 25 0 396 0
30MAR27 135.00 P 0.00 0.00 0.00 2.49 +0.04 25 0 179 0
30MAR27 137.50 P 0.00 0.00 0.00 2.97 +0.05 25 0 181 0
30MAR27 140.00 P 0.00 0.00 0.00 3.58 +0.07 25 0 627 0
30MAR27 142.50 P 0.00 0.00 0.00 4.20 +0.08 25 0 451 0
30MAR27 145.00 P 0.00 0.00 0.00 4.96 +0.10 25 0 877 0
30MAR27 147.50 P 0.00 0.00 0.00 5.74 +0.10 25 0 921 0
30MAR27 150.00 P 0.00 0.00 0.00 6.65 +0.13 25 0 712 0
30MAR27 152.50 P 8.79 8.79 8.79 7.63 +0.14 25 95 338 +32
30MAR27 155.00 P 0.00 0.00 0.00 8.68 +0.17 25 0 345 0
30MAR27 157.50 P 10.95 10.95 10.95 9.86 +0.19 25 30 195 +30
30MAR27 160.00 P 11.99 11.99 11.99 11.05 +0.19 25 30 2,464 0
30MAR27 162.50 P 0.00 0.00 0.00 12.42 +0.22 25 0 142 0
30MAR27 165.00 P 0.00 0.00 0.00 13.82 +0.24 25 0 55 0
30MAR27 167.50 P 0.00 0.00 0.00 15.36 +0.25 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 17.00 +0.74 25 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 18.12 +0.25 24 0 90 0
30MAR27 175.00 P 0.00 0.00 0.00 19.88 +0.27 24 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 21.67 +0.27 24 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 23.51 +0.30 24 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 25.46 +0.30 24 0 0 0
30MAR27 185.00 P 29.25 29.25 29.25 27.42 +0.29 25 30 60 +30
30MAR27 187.50 P 31.32 31.32 31.32 30.33 +1.20 27 30 30 +30
30MAR27 190.00 P 33.75 33.75 33.75 32.49 +0.33 27 30 192 +21
30MAR27 192.50 P 35.43 35.43 35.42 34.67 +0.33 28 60 60 +60
30MAR27 195.00 P 0.00 0.00 0.00 36.90 +0.35 28 0 0 0
30MAR27 197.50 P 40.45 40.45 40.45 39.18 +0.35 29 30 30 +30
30MAR27 200.00 P 0.00 0.00 0.00 41.48 +0.47 29 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 46.19 +0.37 30 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 50.65 +0.65 30 0 2,896 0
30MAR27 215.00 P 0.00 0.00 0.00 55.89 +0.93 33 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 60.85 +1.13 35 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 65.68 +1.16 36 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 70.50 +1.15 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 75.36 +1.16 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 80.03 +0.96 38 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 84.90 +0.96 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 89.79 +0.97 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 94.69 +0.97 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 99.58 +0.83 41 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 104.46 +0.86 42 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 109.38 +0.59 42 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 114.37 +0.63 44 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 119.37 +0.77 45 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 124.37 +0.77 46 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 11 0
29JUN27 87.50 P 0.00 0.00 0.00 0.01 -0.02 23 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 36 0
29JUN27 95.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 22 0
29JUN27 97.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.11 -0.05 24 0 33 0
29JUN27 102.50 P 0.00 0.00 0.00 0.16 -0.06 24 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.23 -0.06 24 0 322 0
29JUN27 107.50 P 0.00 0.00 0.00 0.30 -0.08 24 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.41 -0.08 24 0 55 0
29JUN27 112.50 P 0.00 0.00 0.00 0.52 -0.11 24 0 35 0
29JUN27 115.00 P 0.00 0.00 0.00 0.69 -0.10 24 0 76 0
29JUN27 117.50 P 0.00 0.00 0.00 0.86 -0.12 24 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 1.10 -0.12 24 0 217 0
29JUN27 122.50 P 0.00 0.00 0.00 1.35 -0.12 24 0 302 0
29JUN27 125.00 P 3.30 3.30 3.30 1.67 -0.14 24 5 134 +5
29JUN27 127.50 P 0.00 0.00 0.00 2.02 -0.13 24 0 69 0
29JUN27 130.00 P 0.00 0.00 0.00 2.44 -0.14 24 0 704 0
29JUN27 132.50 P 4.57 4.57 4.45 2.91 -0.13 24 120 180 +119
29JUN27 135.00 P 5.00 5.00 4.99 3.43 -0.12 24 7 226 -7
29JUN27 137.50 P 0.00 0.00 0.00 4.05 -0.11 24 0 69 0
29JUN27 140.00 P 5.77 5.77 5.77 4.68 -0.09 24 5 549 0
29JUN27 142.50 P 0.00 0.00 0.00 5.45 -0.07 24 0 178 0
29JUN27 145.00 P 0.00 0.00 0.00 6.25 -0.04 24 0 89 0
29JUN27 147.50 P 8.58 8.60 8.58 7.12 -0.01 24 95 246 +95
29JUN27 150.00 P 0.00 0.00 0.00 8.10 +0.01 24 0 328 0
29JUN27 152.50 P 10.64 10.64 10.64 9.10 +0.05 24 95 349 +65
29JUN27 155.00 P 0.00 0.00 0.00 10.23 +0.09 24 0 577 0
29JUN27 157.50 P 0.00 0.00 0.00 11.43 +0.12 24 0 66 0
29JUN27 160.00 P 13.64 13.64 13.64 12.64 +0.15 24 1 272 +1
29JUN27 162.50 P 0.00 0.00 0.00 14.03 +0.21 24 0 205 0
29JUN27 165.00 P 0.00 0.00 0.00 15.44 +0.24 24 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 16.89 +0.27 25 0 2 0
29JUN27 170.00 P 0.00 0.00 0.00 18.50 +0.29 25 0 12 0
29JUN27 172.50 P 0.00 0.00 0.00 20.12 +0.87 25 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 21.15 +0.30 24 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 22.90 +0.31 24 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 24.67 +0.32 24 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 26.47 +0.33 24 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 28.40 -0.49 24 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 31.26 +0.37 26 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 33.29 +0.38 26 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 35.40 +0.39 26 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 37.57 +0.40 26 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 39.75 +0.40 27 0 0 0
29JUN27 200.00 P 43.19 43.19 43.19 41.97 +0.41 27 30 30 +30
29JUN27 205.00 P 0.00 0.00 0.00 46.56 +0.42 28 0 0 0
29JUN27 210.00 P 52.83 52.83 52.83 51.23 +0.40 29 30 154 +30
29JUN27 215.00 P 0.00 0.00 0.00 56.06 +0.43 30 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 60.96 +0.82 31 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 65.76 +0.91 32 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 70.53 +0.91 33 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 75.36 +0.97 34 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 80.16 +0.93 34 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 85.00 +0.77 35 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 89.85 +0.75 36 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 94.73 +0.79 36 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 99.59 +0.55 37 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 104.46 +0.53 37 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 109.38 +0.59 38 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 114.37 +0.63 39 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 119.37 +0.77 40 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 124.37 +0.77 41 0 0 0
29SEP27 87.50 P 1.13 1.13 1.08 0.03 - 22 18 18 -
29SEP27 90.00 P 0.00 0.00 0.00 0.05 - 23 0 0 -
29SEP27 92.50 P 1.32 1.32 1.32 0.07 - 22 2 2 -
29SEP27 95.00 P 0.00 0.00 0.00 0.10 - 23 0 0 -
29SEP27 97.50 P 0.00 0.00 0.00 0.15 - 23 0 0 -
29SEP27 100.00 P 0.00 0.00 0.00 0.21 - 23 0 0 -
29SEP27 102.50 P 0.00 0.00 0.00 0.27 - 23 0 0 -
29SEP27 105.00 P 0.00 0.00 0.00 0.36 - 23 0 0 -
29SEP27 107.50 P 0.00 0.00 0.00 0.47 - 23 0 0 -
29SEP27 110.00 P 0.00 0.00 0.00 0.61 - 23 0 0 -
29SEP27 112.50 P 0.00 0.00 0.00 0.77 - 23 0 0 -
29SEP27 115.00 P 2.80 2.80 2.80 0.97 - 23 1 1 -
29SEP27 117.50 P 0.00 0.00 0.00 1.21 - 23 0 0 -
29SEP27 120.00 P 0.00 0.00 0.00 1.47 - 23 0 0 -
29SEP27 122.50 P 0.00 0.00 0.00 1.80 - 23 0 0 -
29SEP27 125.00 P 0.00 0.00 0.00 2.14 - 23 0 0 -
29SEP27 127.50 P 4.50 4.50 4.50 2.66 - 23 10 10 -
29SEP27 130.00 P 0.00 0.00 0.00 3.04 - 23 0 0 -
29SEP27 132.50 P 0.00 0.00 0.00 3.66 - 23 0 0 -
29SEP27 135.00 P 0.00 0.00 0.00 4.29 - 23 0 0 -
29SEP27 137.50 P 0.00 0.00 0.00 4.92 - 23 0 0 -
29SEP27 140.00 P 7.55 7.55 7.55 5.67 - 23 5 5 -
29SEP27 142.50 P 8.20 8.20 8.20 6.47 - 23 44 44 -
29SEP27 145.00 P 9.25 9.25 9.11 7.29 - 24 13 13 -
29SEP27 147.50 P 0.00 0.00 0.00 8.27 - 24 0 0 -
29SEP27 150.00 P 0.00 0.00 0.00 9.27 - 24 0 0 -
29SEP27 152.50 P 0.00 0.00 0.00 10.29 - 24 0 0 -
29SEP27 155.00 P 0.00 0.00 0.00 11.49 - 24 0 0 -
29SEP27 157.50 P 0.00 0.00 0.00 12.70 - 24 0 0 -
29SEP27 160.00 P 0.00 0.00 0.00 13.93 - 24 0 0 -
29SEP27 162.50 P 0.00 0.00 0.00 15.33 - 24 0 0 -
29SEP27 165.00 P 0.00 0.00 0.00 16.75 - 24 0 0 -
29SEP27 167.50 P 0.00 0.00 0.00 18.25 - 24 0 0 -
29SEP27 170.00 P 0.00 0.00 0.00 19.88 - 24 0 0 -
29SEP27 172.50 P 0.00 0.00 0.00 21.57 - 25 0 0 -
29SEP27 175.00 P 0.00 0.00 0.00 22.59 - 24 0 0 -
29SEP27 177.50 P 0.00 0.00 0.00 24.30 - 24 0 0 -
29SEP27 180.00 P 0.00 0.00 0.00 26.91 - 25 0 0 -
29SEP27 182.50 P 0.00 0.00 0.00 28.80 - 25 0 0 -
29SEP27 185.00 P 0.00 0.00 0.00 30.72 - 26 0 0 -
29SEP27 187.50 P 0.00 0.00 0.00 32.70 - 26 0 0 -
29SEP27 190.00 P 0.00 0.00 0.00 34.76 - 26 0 0 -
29SEP27 192.50 P 0.00 0.00 0.00 36.84 - 26 0 0 -
29SEP27 195.00 P 0.00 0.00 0.00 38.94 - 27 0 0 -
29SEP27 197.50 P 0.00 0.00 0.00 41.07 - 27 0 0 -
29SEP27 200.00 P 0.00 0.00 0.00 43.28 - 27 0 0 -
29SEP27 205.00 P 0.00 0.00 0.00 47.76 - 28 0 0 -
29SEP27 210.00 P 0.00 0.00 0.00 52.33 - 29 0 0 -
29SEP27 215.00 P 0.00 0.00 0.00 56.82 - 29 0 0 -
29SEP27 220.00 P 0.00 0.00 0.00 61.37 - 30 0 0 -
29SEP27 225.00 P 0.00 0.00 0.00 66.02 - 30 0 0 -
29SEP27 230.00 P 0.00 0.00 0.00 70.72 - 31 0 0 -
29SEP27 235.00 P 0.00 0.00 0.00 75.46 - 31 0 0 -
29SEP27 240.00 P 0.00 0.00 0.00 80.27 - 32 0 0 -
29SEP27 245.00 P 0.00 0.00 0.00 85.10 - 33 0 0 -
29SEP27 250.00 P 0.00 0.00 0.00 89.91 - 33 0 0 -
29SEP27 255.00 P 0.00 0.00 0.00 94.76 - 34 0 0 -
29SEP27 260.00 P 0.00 0.00 0.00 99.62 - 34 0 0 -
29SEP27 265.00 P 0.00 0.00 0.00 104.50 - 35 0 0 -
29SEP27 270.00 P 0.00 0.00 0.00 109.38 - 35 0 0 -
29SEP27 275.00 P 0.00 0.00 0.00 114.37 - 36 0 0 -
TOTAL PUT 8,973 165,462 +1,062
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$ 7.210
29SEP26 4.70 C 0.00 0.00 0.00 2.52 -0.15 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.42 -0.15 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.32 -0.15 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.22 -0.15 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.97 -0.15 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.72 -0.15 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.47 -0.15 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.22 -0.15 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.97 -0.15 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.73 -0.14 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.48 -0.14 13 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 -0.11 14 0 20 0
29SEP26 7.25 C 0.09 0.09 0.09 0.11 -0.04 14 230 850 0
29SEP26 7.50 C 0.03 0.03 0.03 0.03 -0.02 14 20 385 +10
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 16 0 341 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.53 -0.14 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.42 -0.15 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.32 -0.15 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.22 -0.15 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.97 -0.15 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.72 -0.15 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.47 -0.15 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.22 -0.15 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.99 -0.13 13 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.75 -0.12 16 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.52 -0.10 15 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.31 -0.06 14 0 0 0
29OCT26 7.25 C 0.16 0.16 0.16 0.17 -0.02 14 20 242 -20
29OCT26 7.50 C 0.07 0.07 0.07 0.08 -0.01 15 360 626 +360
29OCT26 7.75 C 0.00 0.00 0.00 0.03 -0.01 15 0 194 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 -0.01 15 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 22 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.42 -0.15 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.32 -0.15 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.22 -0.15 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.98 -0.14 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.73 -0.14 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.48 -0.14 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.23 -0.14 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.01 -0.11 16 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.77 -0.10 14 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.54 -0.08 13 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.36 -0.03 14 0 270 0
27NOV26 7.25 C 0.00 0.00 0.00 0.21 -0.03 14 0 43 0
27NOV26 7.50 C 0.12 0.12 0.12 0.12 -0.02 15 36 59 -36
27NOV26 7.75 C 0.00 0.00 0.00 0.06 -0.01 15 0 3 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 -0.01 15 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 23 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 2.54 -0.13 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.45 -0.12 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.34 -0.13 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.24 -0.13 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.01 -0.11 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.75 -0.12 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.50 -0.12 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.27 -0.10 14 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.03 -0.09 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.80 -0.07 15 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.58 -0.05 14 0 259 0
30DEC26 7.00 C 0.38 0.38 0.38 0.40 -0.02 14 10 120 +1
30DEC26 7.25 C 0.00 0.00 0.00 0.25 -0.03 14 0 159 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 -0.01 15 0 566 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.01 15 0 180 0
30DEC26 8.00 C 0.06 0.06 0.06 0.05 -0.01 15 10 206 -10
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 14 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 15 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 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.58 -0.09 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.49 -0.08 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.39 -0.08 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.29 -0.08 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.05 -0.07 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.80 -0.07 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.56 -0.06 14 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.32 -0.06 14 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.10 -0.04 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.89 -0.04 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.70 -0.03 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.53 -0.03 15 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.38 -0.03 15 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 -0.01 16 0 319 0
30MAR27 7.75 C 0.19 0.19 0.19 0.20 -0.01 16 10 544 +10
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 16 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 2.62 -0.05 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.53 -0.05 27 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.43 -0.05 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.33 -0.05 23 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.09 -0.05 22 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.85 -0.05 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.61 -0.05 18 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.38 -0.05 17 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.15 -0.07 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.95 -0.07 16 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.78 -0.06 17 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.60 -0.08 16 0 578 0
29JUN27 7.25 C 0.00 0.00 0.00 0.47 -0.05 16 0 48 0
29JUN27 7.50 C 0.00 0.00 0.00 0.36 -0.05 17 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.26 -0.05 16 0 155 0
29JUN27 8.00 C 0.21 0.21 0.21 0.19 -0.04 16 20 219 -20
29JUN27 8.25 C 0.00 0.00 0.00 0.13 -0.04 16 0 19 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 -0.03 16 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 -0.02 17 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.33 - 22 0 0 -
29SEP27 5.25 C 0.00 0.00 0.00 2.09 - 20 0 0 -
29SEP27 5.50 C 0.00 0.00 0.00 1.85 - 19 0 0 -
29SEP27 5.75 C 0.00 0.00 0.00 1.63 - 20 0 0 -
29SEP27 6.00 C 0.00 0.00 0.00 1.39 - 17 0 0 -
29SEP27 6.25 C 0.00 0.00 0.00 1.18 - 17 0 0 -
29SEP27 6.50 C 0.00 0.00 0.00 0.98 - 17 0 0 -
29SEP27 6.75 C 0.00 0.00 0.00 0.81 - 17 0 0 -
29SEP27 7.00 C 0.00 0.00 0.00 0.65 - 17 0 0 -
29SEP27 7.25 C 0.00 0.00 0.00 0.51 - 16 0 0 -
29SEP27 7.50 C 0.00 0.00 0.00 0.40 - 17 0 0 -
29SEP27 7.75 C 0.00 0.00 0.00 0.31 - 17 0 0 -
29SEP27 8.00 C 0.00 0.00 0.00 0.24 - 17 0 0 -
29SEP27 8.25 C 0.00 0.00 0.00 0.19 - 17 0 0 -
29SEP27 8.50 C 0.00 0.00 0.00 0.14 - 17 0 0 -
29SEP27 8.75 C 0.00 0.00 0.00 0.11 - 17 0 0 -
29SEP27 9.00 C 0.00 0.00 0.00 0.08 - 17 0 0 -
29SEP27 9.25 C 0.00 0.00 0.00 0.06 - 17 0 0 -
29SEP27 9.50 C 0.00 0.00 0.00 0.05 - 18 0 0 -
TOTAL CALL 716 9,014 +295
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1,760 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1,818 0
29SEP26 6.75 P 0.01 0.01 0.01 0.01 0.00 16 1 1,199 -1
29SEP26 7.00 P 0.04 0.04 0.04 0.04 0.00 15 6 376 +6
29SEP26 7.25 P 0.15 0.15 0.15 0.14 +0.02 15 5 1,332 0
29SEP26 7.50 P 0.00 0.00 0.00 0.31 +0.03 15 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.54 +0.04 0 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.33 +0.06 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.58 +0.06 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.83 +0.06 57 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.08 +0.06 63 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.33 +0.06 67 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.58 +0.06 72 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.83 +0.06 77 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 647 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 0.00 15 0 258 0
29OCT26 7.00 P 0.00 0.00 0.00 0.08 +0.01 15 0 235 0
29OCT26 7.25 P 0.00 0.00 0.00 0.19 +0.03 15 0 30 0
29OCT26 7.50 P 0.00 0.00 0.00 0.35 +0.03 16 0 10 0
29OCT26 7.75 P 0.00 0.00 0.00 0.55 +0.02 15 0 31 0
29OCT26 8.00 P 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.33 +0.06 34 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.58 +0.06 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.83 +0.06 42 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.08 +0.06 46 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.33 +0.06 49 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.58 +0.06 53 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 16 0 175 0
27NOV26 6.75 P 0.05 0.05 0.05 0.05 +0.01 15 25 459 +25
27NOV26 7.00 P 0.00 0.00 0.00 0.11 +0.01 15 0 60 0
27NOV26 7.25 P 0.00 0.00 0.00 0.22 +0.02 15 0 451 0
27NOV26 7.50 P 0.00 0.00 0.00 0.38 +0.02 16 0 30 0
27NOV26 7.75 P 0.00 0.00 0.00 0.56 +0.01 14 0 51 0
27NOV26 8.00 P 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.33 +0.06 29 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.58 +0.06 32 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.83 +0.06 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.08 +0.06 39 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.33 +0.06 42 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.58 +0.06 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 15 0 145 0
30DEC26 6.50 P 0.04 0.04 0.04 0.03 0.00 15 50 678 -50
30DEC26 6.75 P 0.00 0.00 0.00 0.06 0.00 14 0 1,139 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 0.00 14 0 150 0
30DEC26 7.25 P 0.25 0.25 0.25 0.24 +0.03 14 10 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.39 +0.02 15 0 105 0
30DEC26 7.75 P 0.00 0.00 0.00 0.57 +0.02 14 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.79 +0.03 0 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.33 +0.06 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.58 +0.06 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.83 +0.06 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.08 +0.06 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.33 +0.06 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.58 +0.06 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.83 +0.06 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 0.00 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.04 0.00 16 0 121 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 +0.01 16 0 401 0
30MAR27 6.75 P 0.13 0.13 0.13 0.13 0.00 16 10 237 +10
30MAR27 7.00 P 0.00 0.00 0.00 0.22 +0.02 16 0 695 0
30MAR27 7.25 P 0.00 0.00 0.00 0.33 +0.03 16 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.47 +0.02 16 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.65 +0.03 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.83 +0.03 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.05 +0.03 16 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.33 +0.06 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.58 +0.06 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.83 +0.06 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.08 +0.06 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.33 +0.06 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.58 +0.06 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.83 +0.06 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 0.00 17 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.04 +0.01 17 0 11 0
29JUN27 6.00 P 0.00 0.00 0.00 0.06 +0.01 16 0 26 0
29JUN27 6.25 P 0.00 0.00 0.00 0.10 +0.02 16 0 202 0
29JUN27 6.50 P 0.00 0.00 0.00 0.16 +0.04 16 0 73 0
29JUN27 6.75 P 0.00 0.00 0.00 0.24 +0.05 16 0 269 0
29JUN27 7.00 P 0.00 0.00 0.00 0.34 +0.06 16 0 18 0
29JUN27 7.25 P 0.00 0.00 0.00 0.46 +0.07 15 0 36 0
29JUN27 7.50 P 0.00 0.00 0.00 0.62 +0.09 16 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.80 +0.11 16 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.98 +0.11 16 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.20 +0.15 17 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.41 +0.11 17 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.64 +0.09 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.86 +0.06 17 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.09 +0.04 17 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.33 +0.05 18 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.58 +0.06 20 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 - 17 0 0 -
29SEP27 5.25 P 0.00 0.00 0.00 0.02 - 17 0 0 -
29SEP27 5.50 P 0.00 0.00 0.00 0.03 - 16 0 0 -
29SEP27 5.75 P 0.00 0.00 0.00 0.06 - 17 0 0 -
29SEP27 6.00 P 0.00 0.00 0.00 0.10 - 17 0 0 -
29SEP27 6.25 P 0.00 0.00 0.00 0.15 - 17 0 0 -
29SEP27 6.50 P 0.22 0.22 0.22 0.22 - 17 3 3 -
29SEP27 6.75 P 0.00 0.00 0.00 0.32 - 17 0 0 -
29SEP27 7.00 P 0.00 0.00 0.00 0.43 - 17 0 0 -
29SEP27 7.25 P 0.00 0.00 0.00 0.56 - 17 0 0 -
29SEP27 7.50 P 0.00 0.00 0.00 0.71 - 18 0 0 -
29SEP27 7.75 P 0.00 0.00 0.00 0.86 - 17 0 0 -
29SEP27 8.00 P 0.00 0.00 0.00 1.04 - 17 0 0 -
29SEP27 8.25 P 0.00 0.00 0.00 1.27 - 19 0 0 -
29SEP27 8.50 P 0.00 0.00 0.00 1.48 - 19 0 0 -
29SEP27 8.75 P 0.00 0.00 0.00 1.70 - 20 0 0 -
29SEP27 9.00 P 0.00 0.00 0.00 1.92 - 20 0 0 -
29SEP27 9.25 P 0.00 0.00 0.00 2.15 - 21 0 0 -
29SEP27 9.50 P 0.00 0.00 0.00 2.39 - 22 0 0 -
TOTAL PUT 110 18,102 -10
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$ 26.860
29SEP26 18.00 C 0.00 0.00 0.00 9.01 -2.06 124 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.45 -2.13 109 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.10 -1.98 119 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.48 -2.10 101 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.07 -1.92 103 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.04 -1.95 88 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.94 -2.13 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.87 -2.12 43 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 2.87 -2.20 33 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 1.88 -2.12 27 0 96 0
29SEP26 26.00 C 1.35 1.35 1.34 1.11 -1.88 29 30 282 -20
29SEP26 27.00 C 0.75 0.75 0.75 0.60 -1.41 28 20 194 0
29SEP26 28.00 C 0.33 0.33 0.33 0.29 -0.88 28 10 264 +10
29SEP26 29.00 C 0.22 0.22 0.20 0.13 -0.48 28 119 330 -4
29SEP26 30.00 C 0.09 0.09 0.08 0.05 -0.25 28 2 853 +1
29SEP26 31.00 C 0.04 0.04 0.04 0.02 -0.11 28 4 703 0
29SEP26 32.00 C 0.02 0.02 0.02 0.01 -0.04 30 1 233 -1
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 320 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 89 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 9.01 -2.06 87 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.59 -1.99 88 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.10 -1.98 83 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.54 -2.04 75 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.07 -1.98 72 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.04 -2.01 62 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.01 -2.06 52 0 0 0
29OCT26 23.00 C 3.90 3.90 3.90 3.87 -2.18 33 15 15 +15
29OCT26 24.00 C 3.19 3.19 3.19 2.87 -2.20 25 15 30 +15
29OCT26 25.00 C 0.00 0.00 0.00 2.01 -1.99 26 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 1.35 -1.65 26 0 38 0
29OCT26 27.00 C 0.91 0.91 0.91 0.87 -1.22 25 15 34 -15
29OCT26 28.00 C 0.62 0.65 0.62 0.52 -0.90 25 26 83 -11
29OCT26 29.00 C 0.00 0.00 0.00 0.31 -0.62 26 0 31 0
29OCT26 30.00 C 0.00 0.00 0.00 0.17 -0.41 26 0 36 0
29OCT26 31.00 C 0.13 0.13 0.13 0.09 -0.24 26 15 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.05 -0.13 26 0 58 0
29OCT26 33.00 C 0.07 0.07 0.07 0.03 -0.07 27 6 20 -4
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.04 26 0 32 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
27NOV26 19.00 C 0.00 0.00 0.00 8.10 -1.98 67 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.59 -1.99 63 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.07 -1.98 58 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.04 -2.01 50 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.01 -2.06 41 0 0 0
27NOV26 23.00 C 4.05 4.05 4.05 3.98 -2.07 34 12 12 +12
27NOV26 24.00 C 3.21 3.25 3.21 2.94 -2.13 25 30 30 +30
27NOV26 25.00 C 2.49 2.49 2.47 2.23 -1.78 26 30 30 +15
27NOV26 26.00 C 1.80 1.86 1.80 1.62 -1.49 25 60 30 +15
27NOV26 27.00 C 0.00 0.00 0.00 1.11 -1.28 25 0 30 0
27NOV26 28.00 C 0.00 0.00 0.00 0.76 -0.95 25 0 15 0
27NOV26 29.00 C 0.55 0.55 0.50 0.50 -0.74 25 115 145 +100
27NOV26 30.00 C 0.00 0.00 0.00 0.32 -0.54 25 0 70 0
27NOV26 31.00 C 0.27 0.27 0.27 0.19 -0.39 25 50 51 +50
27NOV26 32.00 C 0.18 0.18 0.18 0.12 -0.25 26 50 83 +50
27NOV26 33.00 C 0.13 0.13 0.13 0.07 -0.16 26 50 65 +35
27NOV26 34.00 C 0.00 0.00 0.00 0.04 -0.10 26 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.02 -0.06 25 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 -0.04 25 0 5 0
27NOV26 37.00 C 0.01 0.01 0.01 0.01 -0.01 27 65 75 +65
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 9.01 -2.06 59 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.59 -1.99 59 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.10 -1.98 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.59 -1.99 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.07 -1.98 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.04 -2.01 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.01 -2.06 34 0 0 0
30DEC26 23.00 C 4.09 4.09 4.09 4.03 -2.02 29 11 11 +11
30DEC26 24.00 C 3.20 3.20 3.20 3.12 -1.95 25 8 8 +8
30DEC26 25.00 C 2.68 2.68 2.68 2.47 -1.62 26 1 60 0
30DEC26 26.00 C 2.06 2.06 2.06 1.88 -1.42 25 1 58 -1
30DEC26 27.00 C 0.00 0.00 0.00 1.40 -1.24 25 0 28 0
30DEC26 28.00 C 1.10 1.10 1.03 1.02 -0.98 26 150 246 +75
30DEC26 29.00 C 0.00 0.00 0.00 0.73 -0.77 26 0 244 0
30DEC26 30.00 C 0.00 0.00 0.00 0.50 -0.61 25 0 247 0
30DEC26 31.00 C 0.00 0.00 0.00 0.34 -0.44 25 0 89 0
30DEC26 32.00 C 0.00 0.00 0.00 0.22 -0.35 25 0 165 0
30DEC26 33.00 C 0.20 0.20 0.20 0.15 -0.24 26 4 69 +4
30DEC26 34.00 C 0.00 0.00 0.00 0.09 -0.16 25 0 20 0
30DEC26 35.00 C 0.00 0.00 0.00 0.06 -0.11 26 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 -0.07 26 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 -0.05 25 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 -0.04 25 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 9.01 -2.06 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.59 -1.99 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.10 -1.98 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.59 -1.99 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.07 -1.98 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.10 -1.96 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.22 -1.91 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.35 -1.89 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.62 -1.78 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.00 -1.55 25 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.44 -1.37 25 0 15 0
30MAR27 27.00 C 2.08 2.08 2.08 1.95 -1.29 25 15 30 +15
30MAR27 28.00 C 0.00 0.00 0.00 1.54 -1.13 25 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 1.21 -0.96 25 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.94 -0.80 25 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.71 -0.64 25 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.53 -0.55 25 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.40 -0.43 25 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.29 -0.36 25 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.22 -0.28 25 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.16 -0.21 25 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.11 -0.17 25 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.08 -0.13 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.06 -0.09 25 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.04 -0.07 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.03 -0.05 25 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.02 -0.04 25 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.11 -1.97 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.64 -1.95 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.18 -1.95 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.72 -1.93 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.26 -1.93 30 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.37 -1.89 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.47 -1.90 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.66 -1.85 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.97 -1.74 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.39 -1.50 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.88 -1.34 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.42 -1.22 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.02 -1.10 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.66 -1.00 25 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.38 -0.86 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 1.13 -0.75 25 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.91 -0.66 25 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.74 -0.56 25 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.60 -0.47 25 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.47 -0.41 25 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.38 -0.33 25 0 14 0
29JUN27 37.00 C 0.00 0.00 0.00 0.30 -0.29 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.24 -0.23 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.20 -0.18 26 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.16 -0.15 26 0 21 0
29SEP27 20.00 C 0.00 0.00 0.00 7.31 - 24 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 6.45 - 23 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 5.65 - 23 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 4.94 - 23 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 4.31 - 23 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 3.85 - 25 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 3.34 - 25 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 2.78 - 24 0 0 -
29SEP27 28.00 C 2.19 2.19 2.19 2.44 - 25 2 2 -
29SEP27 29.00 C 0.00 0.00 0.00 2.08 - 25 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 1.76 - 25 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 1.47 - 25 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 1.20 - 24 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 1.00 - 25 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 0.83 - 25 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 0.69 - 25 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 0.57 - 25 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 0.47 - 25 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 0.40 - 25 0 0 -
TOTAL CALL 932 10,446 +470
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 23.00 P 0.05 0.07 0.05 0.03 +0.02 27 6 240 +5
29SEP26 24.00 P 0.11 0.12 0.11 0.11 +0.10 28 45 211 +30
29SEP26 25.00 P 0.27 0.31 0.21 0.28 +0.25 27 55 227 +13
29SEP26 26.00 P 0.51 0.62 0.50 0.61 +0.52 27 411 359 +7
29SEP26 27.00 P 0.72 1.10 0.72 1.13 +0.89 26 239 580 -6
29SEP26 28.00 P 0.00 0.00 0.00 1.87 +1.31 27 0 169 0
29SEP26 29.00 P 2.47 2.53 2.47 2.72 +1.67 27 6 232 -2
29SEP26 30.00 P 3.10 3.10 3.10 3.54 +1.79 0 1 500 -1
29SEP26 31.00 P 0.00 0.00 0.00 4.50 +1.91 0 0 526 0
29SEP26 32.00 P 0.00 0.00 0.00 5.48 +1.95 0 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 6.48 +1.97 0 0 151 0
29SEP26 34.00 P 0.00 0.00 0.00 7.42 +1.99 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.43 +2.00 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 9.54 +2.11 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 10.44 +1.89 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.47 +2.04 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.66 +2.11 70 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.51 +2.08 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.55 +2.12 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.59 +2.16 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.48 +2.05 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.48 +1.93 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 +0.03 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.11 +0.10 26 0 20 0
29OCT26 24.00 P 0.00 0.00 0.00 0.26 +0.22 26 0 48 0
29OCT26 25.00 P 0.39 0.39 0.39 0.50 +0.40 26 10 52 +10
29OCT26 26.00 P 0.82 0.85 0.76 0.88 +0.65 26 55 135 +7
29OCT26 27.00 P 0.86 1.30 0.86 1.41 +0.94 26 57 106 0
29OCT26 28.00 P 0.00 0.00 0.00 2.07 +1.24 26 0 66 0
29OCT26 29.00 P 2.81 2.81 2.81 2.94 +1.63 29 2 83 0
29OCT26 30.00 P 0.00 0.00 0.00 3.72 +1.74 26 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 4.58 +1.85 0 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 5.65 +2.05 28 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 6.48 +1.95 0 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 7.52 +2.04 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.52 +2.07 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.55 +2.10 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.44 +1.89 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.47 +2.02 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.66 +2.11 53 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.04 +0.03 26 0 20 0
27NOV26 22.00 P 0.11 0.11 0.11 0.10 +0.08 26 10 13 +10
27NOV26 23.00 P 0.00 0.00 0.00 0.20 +0.15 25 0 15 0
27NOV26 24.00 P 0.38 0.38 0.38 0.39 +0.29 25 1 31 +1
27NOV26 25.00 P 0.68 0.68 0.68 0.67 +0.46 25 8 40 +8
27NOV26 26.00 P 0.95 0.95 0.95 1.08 +0.68 25 21 66 +21
27NOV26 27.00 P 1.20 1.57 1.20 1.60 +0.92 25 60 96 +55
27NOV26 28.00 P 2.10 2.10 2.10 2.24 +1.18 25 10 38 +10
27NOV26 29.00 P 0.00 0.00 0.00 3.07 +1.52 27 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.81 +1.64 25 0 90 0
27NOV26 31.00 P 0.00 0.00 0.00 4.58 +1.67 0 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 5.65 +1.93 25 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 6.51 +1.91 0 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 7.52 +2.01 0 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 8.52 +2.05 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.55 +2.10 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.44 +1.89 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.47 +2.02 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.66 +2.11 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 +0.02 27 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 +0.03 26 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 +0.07 26 0 30 0
30DEC26 22.00 P 0.17 0.18 0.17 0.17 +0.13 25 5 57 +5
30DEC26 23.00 P 0.26 0.31 0.26 0.31 +0.22 25 35 122 +35
30DEC26 24.00 P 0.44 0.52 0.44 0.53 +0.35 25 23 179 +23
30DEC26 25.00 P 0.78 0.85 0.77 0.83 +0.50 25 151 247 +91
30DEC26 26.00 P 1.22 1.22 1.16 1.25 +0.69 25 17 60 0
30DEC26 27.00 P 1.57 1.60 1.57 1.77 +0.93 25 103 139 +59
30DEC26 28.00 P 0.00 0.00 0.00 2.40 +1.16 25 0 58 0
30DEC26 29.00 P 0.00 0.00 0.00 3.07 +1.32 24 0 39 0
30DEC26 30.00 P 3.63 3.72 3.63 3.92 +1.57 25 2 41 -2
30DEC26 31.00 P 0.00 0.00 0.00 4.64 +1.56 18 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.65 +1.79 22 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 6.58 +1.89 0 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 7.52 +1.97 0 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 8.52 +2.00 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.55 +2.09 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 10.44 +1.89 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.47 +2.02 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.66 +2.11 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.51 +2.05 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.55 +2.09 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.59 +2.13 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.48 +2.03 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.48 +1.93 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 +0.04 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 +0.04 25 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 +0.06 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 +0.07 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.22 +0.14 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.36 +0.21 25 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.55 +0.29 24 0 4 0
30MAR27 24.00 P 0.71 0.80 0.71 0.82 +0.40 24 2 38 +2
30MAR27 25.00 P 0.00 0.00 0.00 1.17 +0.54 24 0 32 0
30MAR27 26.00 P 0.00 0.00 0.00 1.60 +0.71 24 0 77 0
30MAR27 27.00 P 0.00 0.00 0.00 2.12 +0.89 24 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.72 +1.07 24 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 3.32 +1.17 23 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 4.17 +1.44 25 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 4.82 +1.38 22 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 5.65 +1.51 19 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.58 +1.66 0 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.52 +1.78 0 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.58 +1.98 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.56 +2.04 0 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 10.44 +1.89 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.47 +2.02 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.66 +2.11 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.51 +2.05 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.55 +2.09 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.59 +2.13 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.48 +2.03 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.48 +1.93 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.09 +0.05 26 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.13 +0.07 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.16 +0.08 26 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.21 +0.11 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.27 +0.14 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.43 +0.22 26 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.63 +0.30 26 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.90 +0.40 26 0 4 0
29JUN27 24.00 P 1.27 1.27 1.27 1.22 +0.51 26 4 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.62 +0.63 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.07 +0.76 26 0 36 0
29JUN27 27.00 P 0.00 0.00 0.00 2.64 +0.93 26 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 3.24 +1.06 27 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.90 +1.19 27 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.63 +1.34 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.37 +1.42 27 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.06 +1.40 26 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.91 +1.51 26 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.91 +1.72 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.72 +1.65 26 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.58 +1.67 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.44 +1.66 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.47 +1.80 0 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.66 +2.08 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.51 +2.01 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.38 - 25 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 0.56 - 25 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 0.79 - 25 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 1.08 - 25 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 1.42 - 25 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 1.82 - 25 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 2.24 - 25 0 0 -
29SEP27 27.00 P 2.94 2.94 2.94 2.76 - 25 2 2 -
29SEP27 28.00 P 0.00 0.00 0.00 3.33 - 25 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 4.09 - 26 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 4.80 - 26 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 5.55 - 27 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 6.36 - 27 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 7.21 - 28 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 8.10 - 28 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 9.02 - 29 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 9.90 - 29 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 10.79 - 29 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 11.69 - 28 0 0 -
TOTAL PUT 1,341 7,591 +381
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$ 5.525
29SEP26 4.20 C 0.00 0.00 0.00 1.33 -0.12 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.24 -0.12 44 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.14 -0.12 40 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.04 -0.11 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.94 -0.13 33 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.84 -0.11 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.75 -0.11 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.65 -0.11 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.55 -0.12 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.34 -0.10 25 0 10 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 -0.07 27 0 474 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 -0.05 27 0 1,237 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 2,228 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.02 26 0 1,556 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 497 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 654 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 332 0
29SEP26 7.50 C 0.01 0.01 0.01 0.01 0.00 55 100 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.35 -0.11 34 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.25 -0.11 31 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.14 -0.13 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.06 -0.12 31 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.97 -0.13 32 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.87 -0.12 29 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.77 -0.13 26 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.69 -0.11 28 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.60 -0.12 27 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.43 -0.08 29 0 10 0
29OCT26 5.50 C 0.00 0.00 0.00 0.28 -0.07 28 0 30 0
29OCT26 5.75 C 0.00 0.00 0.00 0.18 -0.06 29 0 3 0
29OCT26 6.00 C 0.00 0.00 0.00 0.10 -0.05 28 0 40 0
29OCT26 6.25 C 0.10 0.10 0.10 0.06 -0.03 29 250 500 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 58 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.25 -0.15 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.16 -0.14 23 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.06 -0.15 20 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.97 -0.14 23 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.88 -0.15 24 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.80 -0.13 26 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.74 -0.11 29 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.66 -0.10 29 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.49 -0.09 29 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.35 -0.08 29 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.25 -0.05 30 0 3 0
27NOV26 6.00 C 0.00 0.00 0.00 0.16 -0.05 29 0 13 0
27NOV26 6.25 C 0.12 0.12 0.11 0.11 -0.03 30 200 203 +200
27NOV26 6.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.37 -0.15 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.28 -0.15 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.19 -0.14 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.11 -0.12 29 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.01 -0.14 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.92 -0.15 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.84 -0.13 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.78 -0.11 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.71 -0.10 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.55 -0.08 29 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.42 -0.07 30 0 80 0
30DEC26 5.75 C 0.00 0.00 0.00 0.32 -0.05 31 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.23 -0.04 30 0 167 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 -0.03 30 0 788 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 -0.03 30 0 211 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 -0.02 31 0 151 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 31 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.44 -0.14 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.35 -0.14 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.27 -0.14 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.19 -0.13 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.10 -0.14 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.03 -0.13 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.96 -0.13 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.91 -0.10 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.84 -0.10 30 0 6 0
30MAR27 5.25 C 0.69 0.69 0.69 0.70 -0.08 30 20 22 +20
30MAR27 5.50 C 0.00 0.00 0.00 0.58 -0.07 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.47 -0.07 31 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.38 -0.06 31 0 1,910 0
30MAR27 6.25 C 0.31 0.31 0.31 0.30 -0.06 31 3 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.23 -0.05 31 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.18 -0.04 31 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.14 -0.04 31 0 944 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 -0.03 31 0 357 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 -0.03 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.02 30 0 38 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.01 32 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.53 -0.12 34 0 1 0
29JUN27 4.30 C 0.00 0.00 0.00 1.40 -0.12 28 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.36 -0.07 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.28 -0.07 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.20 -0.08 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.13 -0.11 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.05 -0.11 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.99 -0.10 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.92 -0.10 31 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.76 -0.11 30 0 0 0
29JUN27 5.50 C 0.71 0.71 0.66 0.63 -0.10 30 30 44 +30
29JUN27 5.75 C 0.62 0.62 0.56 0.52 -0.08 30 60 60 +60
29JUN27 6.00 C 0.53 0.53 0.48 0.42 -0.08 29 478 478 +478
29JUN27 6.25 C 0.45 0.45 0.43 0.34 -0.07 29 584 629 +584
29JUN27 6.50 C 0.00 0.00 0.00 0.27 -0.06 29 0 36 0
29JUN27 6.75 C 0.32 0.32 0.32 0.21 -0.06 29 3 1,015 -3
29JUN27 7.00 C 0.00 0.00 0.00 0.17 -0.04 29 0 80 0
29JUN27 7.25 C 0.25 0.25 0.25 0.13 -0.04 29 15 15 -15
29JUN27 7.50 C 0.00 0.00 0.00 0.10 -0.04 29 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.08 -0.03 29 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.05 -0.02 29 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 42 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 79 0
29SEP27 4.40 C 0.00 0.00 0.00 1.37 - 32 0 0 -
29SEP27 4.50 C 0.00 0.00 0.00 1.29 - 31 0 0 -
29SEP27 4.60 C 0.00 0.00 0.00 1.22 - 31 0 0 -
29SEP27 4.70 C 0.00 0.00 0.00 1.15 - 31 0 0 -
29SEP27 4.80 C 0.00 0.00 0.00 1.09 - 32 0 0 -
29SEP27 4.90 C 0.00 0.00 0.00 1.03 - 32 0 0 -
29SEP27 5.00 C 0.00 0.00 0.00 0.97 - 32 0 0 -
29SEP27 5.25 C 0.00 0.00 0.00 0.85 - 33 0 0 -
29SEP27 5.50 C 0.00 0.00 0.00 0.73 - 33 0 0 -
29SEP27 5.75 C 0.00 0.00 0.00 0.62 - 33 0 0 -
29SEP27 6.00 C 0.00 0.00 0.00 0.52 - 32 0 0 -
29SEP27 6.25 C 0.00 0.00 0.00 0.44 - 32 0 0 -
29SEP27 6.50 C 0.00 0.00 0.00 0.37 - 32 0 0 -
29SEP27 6.75 C 0.00 0.00 0.00 0.31 - 32 0 0 -
29SEP27 7.00 C 0.00 0.00 0.00 0.26 - 32 0 0 -
29SEP27 7.25 C 0.00 0.00 0.00 0.22 - 32 0 0 -
29SEP27 7.50 C 0.22 0.22 0.22 0.18 - 32 3 3 -
29SEP27 7.75 C 0.00 0.00 0.00 0.15 - 32 0 0 -
29SEP27 8.00 C 0.00 0.00 0.00 0.13 - 32 0 0 -
TOTAL CALL 1,746 25,201 +1,354
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 130 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 300 0
29SEP26 5.00 P 0.01 0.01 0.01 0.02 0.00 28 20 210 0
29SEP26 5.25 P 0.04 0.06 0.04 0.05 +0.01 25 81 1,021 +10
29SEP26 5.50 P 0.13 0.14 0.13 0.14 +0.03 25 18 551 +13
29SEP26 5.75 P 0.00 0.00 0.00 0.31 +0.07 28 0 2,148 0
29SEP26 6.00 P 0.00 0.00 0.00 0.51 +0.11 30 0 1,676 0
29SEP26 6.25 P 0.00 0.00 0.00 0.75 +0.12 36 0 2,018 0
29SEP26 6.50 P 0.00 0.00 0.00 0.98 +0.11 34 200 265 -200
29SEP26 6.75 P 0.00 0.00 0.00 1.23 +0.11 41 0 267 0
29SEP26 7.00 P 0.00 0.00 0.00 1.48 +0.12 47 0 56 -60
29SEP26 7.25 P 0.00 0.00 0.00 1.73 +0.12 52 0 0 -30
29SEP26 7.50 P 0.00 0.00 0.00 1.98 +0.12 57 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.23 +0.12 62 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.49 +0.12 76 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.73 +0.12 72 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.98 +0.12 77 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.23 +0.12 81 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.48 +0.12 85 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.73 +0.12 89 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.98 +0.12 93 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.23 +0.12 97 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.02 0.00 28 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.03 0.00 28 0 121 0
29OCT26 4.90 P 0.00 0.00 0.00 0.04 0.00 28 0 16 0
29OCT26 5.00 P 0.05 0.05 0.05 0.06 +0.01 28 3 62 +3
29OCT26 5.25 P 0.00 0.00 0.00 0.12 +0.02 27 0 134 0
29OCT26 5.50 P 0.21 0.24 0.21 0.23 +0.04 28 10 83 +10
29OCT26 5.75 P 0.36 0.36 0.36 0.38 +0.06 29 250 713 0
29OCT26 6.00 P 0.00 0.00 0.00 0.57 +0.08 31 0 51 0
29OCT26 6.25 P 0.00 0.00 0.00 0.78 +0.09 32 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 1.01 +0.11 35 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.24 +0.11 35 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.48 +0.12 35 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.73 +0.12 39 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.98 +0.12 43 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.23 +0.12 47 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.49 +0.12 56 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.73 +0.12 54 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.98 +0.12 58 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.06 +0.01 29 0 13 0
27NOV26 4.90 P 0.00 0.00 0.00 0.07 0.00 28 0 18 0
27NOV26 5.00 P 0.00 0.00 0.00 0.10 +0.02 29 0 65 0
27NOV26 5.25 P 0.00 0.00 0.00 0.18 +0.03 29 0 65 0
27NOV26 5.50 P 0.00 0.00 0.00 0.29 +0.04 29 0 63 0
27NOV26 5.75 P 0.00 0.00 0.00 0.43 +0.05 29 0 17 0
27NOV26 6.00 P 0.58 0.58 0.58 0.61 +0.07 30 15 17 +13
27NOV26 6.25 P 0.00 0.00 0.00 0.82 +0.09 32 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.03 +0.10 33 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.27 +0.12 36 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.51 +0.14 38 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.73 +0.12 34 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.98 +0.12 37 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.23 +0.12 41 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.49 +0.12 48 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.73 +0.12 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 114 0
30DEC26 4.30 P 0.00 0.00 0.00 0.02 0.00 28 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 0.00 29 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 0.00 29 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 0.00 28 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 +0.01 29 0 38 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 +0.02 29 0 124 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 +0.02 29 0 33 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 +0.03 29 0 688 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 +0.03 28 0 107 0
30DEC26 5.50 P 0.00 0.00 0.00 0.34 +0.04 29 0 164 0
30DEC26 5.75 P 0.00 0.00 0.00 0.48 +0.06 29 0 146 0
30DEC26 6.00 P 0.00 0.00 0.00 0.65 +0.06 30 0 231 0
30DEC26 6.25 P 0.00 0.00 0.00 0.85 +0.08 31 0 152 0
30DEC26 6.50 P 0.00 0.00 0.00 1.07 +0.10 33 200 230 +200
30DEC26 6.75 P 0.00 0.00 0.00 1.29 +0.11 34 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.52 +0.12 35 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.76 +0.13 37 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 2.00 +0.14 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.25 +0.14 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.49 +0.12 42 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.73 +0.12 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.98 +0.12 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.23 +0.12 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.48 +0.12 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.73 +0.12 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.98 +0.12 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.23 +0.12 56 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 +0.01 31 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 0.00 29 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 +0.01 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 0.17 +0.01 29 0 56 0
30MAR27 4.90 P 0.00 0.00 0.00 0.21 +0.02 30 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.24 +0.02 30 0 117 0
30MAR27 5.25 P 0.00 0.00 0.00 0.33 +0.02 30 0 51 0
30MAR27 5.50 P 0.41 0.41 0.41 0.45 +0.04 30 3 133 +3
30MAR27 5.75 P 0.00 0.00 0.00 0.59 +0.04 30 0 83 0
30MAR27 6.00 P 0.00 0.00 0.00 0.75 +0.05 30 0 95 0
30MAR27 6.25 P 0.00 0.00 0.00 0.94 +0.06 31 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 1.13 +0.06 31 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.35 +0.08 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.56 +0.09 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.79 +0.10 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.02 +0.15 34 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.25 +0.12 34 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.50 +0.13 37 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.75 +0.14 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.98 +0.12 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.23 +0.12 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.48 +0.12 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.73 +0.12 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.98 +0.12 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.23 +0.12 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.12 +0.01 28 0 33 0
29JUN27 4.30 P 0.00 0.00 0.00 0.14 0.00 28 0 168 0
29JUN27 4.40 P 0.00 0.00 0.00 0.17 +0.01 28 0 24 0
29JUN27 4.50 P 0.00 0.00 0.00 0.20 +0.01 28 0 11 0
29JUN27 4.60 P 0.00 0.00 0.00 0.23 +0.01 28 0 59 0
29JUN27 4.70 P 0.22 0.22 0.22 0.26 +0.01 28 15 10 +5
29JUN27 4.80 P 0.00 0.00 0.00 0.30 +0.02 28 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.34 +0.02 28 0 28 0
29JUN27 5.00 P 0.33 0.33 0.33 0.38 +0.02 28 5 104 +5
29JUN27 5.25 P 0.45 0.45 0.43 0.50 +0.03 28 30 46 +10
29JUN27 5.50 P 0.55 0.58 0.55 0.63 +0.03 27 30 243 +15
29JUN27 5.75 P 0.70 0.73 0.70 0.78 +0.04 27 30 46 +30
29JUN27 6.00 P 0.85 0.89 0.85 0.95 +0.05 27 45 51 +38
29JUN27 6.25 P 0.00 0.00 0.00 1.13 +0.06 27 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.32 +0.07 26 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.51 +0.07 25 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.72 +0.08 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.93 +0.08 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.14 +0.08 14 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.37 +0.10 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.59 +0.09 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.82 +0.02 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.05 +0.01 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.38 +0.11 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.62 +0.11 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.86 +0.11 29 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.10 +0.11 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.34 +0.11 27 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.28 - 32 0 0 -
29SEP27 4.50 P 0.00 0.00 0.00 0.30 - 31 0 0 -
29SEP27 4.60 P 0.31 0.31 0.31 0.34 - 31 30 30 -
29SEP27 4.70 P 0.00 0.00 0.00 0.38 - 31 0 0 -
29SEP27 4.80 P 0.00 0.00 0.00 0.42 - 31 0 0 -
29SEP27 4.90 P 0.43 0.44 0.43 0.46 - 31 30 30 -
29SEP27 5.00 P 0.00 0.00 0.00 0.51 - 31 0 0 -
29SEP27 5.25 P 0.63 0.63 0.61 0.63 - 31 153 153 -
29SEP27 5.50 P 0.00 0.00 0.00 0.76 - 30 0 0 -
29SEP27 5.75 P 0.00 0.00 0.00 0.91 - 30 0 0 -
29SEP27 6.00 P 0.00 0.00 0.00 1.07 - 30 0 0 -
29SEP27 6.25 P 0.00 0.00 0.00 1.27 - 31 0 0 -
29SEP27 6.50 P 0.00 0.00 0.00 1.46 - 31 0 0 -
29SEP27 6.75 P 0.00 0.00 0.00 1.66 - 32 0 0 -
29SEP27 7.00 P 0.00 0.00 0.00 1.87 - 32 0 0 -
29SEP27 7.25 P 0.00 0.00 0.00 2.07 - 31 0 0 -
29SEP27 7.50 P 0.00 0.00 0.00 2.29 - 32 0 0 -
29SEP27 7.75 P 0.00 0.00 0.00 2.51 - 32 0 0 -
29SEP27 8.00 P 0.00 0.00 0.00 2.73 - 32 0 0 -
TOTAL PUT 1,168 16,109 +65
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$ 123.000
29SEP26 37.00 C 0.00 0.00 0.00 86.06 +2.37 0 0 22 0
29SEP26 38.00 C 0.00 0.00 0.00 85.43 +2.73 209 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 85.01 +3.31 245 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 83.23 +2.53 176 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 82.19 +2.48 164 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 81.29 +2.37 177 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 80.25 +2.54 167 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 79.75 +3.04 207 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 78.10 +2.38 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 77.18 +2.46 143 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 76.44 +2.72 173 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 75.76 +3.04 191 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 74.28 +2.55 150 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 73.12 +2.39 99 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 71.05 +2.81 161 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 68.18 +2.44 114 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 65.96 +2.71 139 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 63.14 +2.38 69 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 61.00 +2.73 127 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 58.80 +3.02 135 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.27 +2.97 126 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.58 +2.75 111 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.33 +2.96 115 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 48.77 +2.85 107 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 46.45 +3.06 106 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 43.78 +3.13 95 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 41.27 +1.65 88 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 38.93 +2.45 87 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 35.95 +1.64 66 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.09 +1.51 80 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 31.85 +3.05 79 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.20 +1.95 71 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 27.17 +1.97 73 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 25.36 +2.12 76 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 22.93 +0.98 71 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 21.20 +1.11 73 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 20.25 +2.29 81 0 35 0
29SEP26 110.00 C 12.00 16.80 12.00 18.08 +1.28 77 3 31 -2
29SEP26 112.50 C 0.00 0.00 0.00 16.17 +0.96 74 0 52 0
29SEP26 115.00 C 11.70 15.20 10.80 14.66 +0.93 74 22 26 +1
29SEP26 117.50 C 0.00 0.00 0.00 13.34 +0.99 75 0 49 0
29SEP26 120.00 C 9.50 11.90 8.61 12.03 +0.82 75 11 81 +5
29SEP26 122.50 C 8.40 9.60 8.40 10.97 +0.72 76 4 33 0
29SEP26 125.00 C 7.89 10.39 7.20 9.92 +0.58 77 9 309 -5
29SEP26 127.50 C 7.03 7.03 7.03 8.99 +0.63 78 1 212 +1
29SEP26 130.00 C 6.60 8.99 5.59 8.19 +0.72 79 54 161 +7
29SEP26 132.50 C 5.15 7.40 5.15 7.30 +0.65 78 99 141 +57
29SEP26 135.00 C 5.15 7.06 4.59 6.49 +0.57 78 148 214 +56
29SEP26 137.50 C 5.25 6.16 5.18 5.76 +0.51 78 8 74 -6
29SEP26 140.00 C 4.20 6.00 4.00 5.10 +0.45 78 18 34 +12
29SEP26 142.50 C 3.20 5.37 3.20 4.50 +0.40 78 4 17 -2
29SEP26 145.00 C 2.85 5.00 2.85 3.97 +0.35 78 16 103 +1
29SEP26 147.50 C 3.06 3.06 3.06 3.49 +0.31 78 10 53 +10
29SEP26 150.00 C 2.50 3.79 2.50 3.06 +0.26 78 13 757 -6
29SEP26 152.50 C 2.45 3.04 2.45 2.68 +0.23 78 21 42 +2
29SEP26 155.00 C 1.83 3.21 1.83 2.34 +0.19 78 7 56 +1
29SEP26 157.50 C 2.04 2.04 2.04 2.05 +0.17 78 2 72 +1
29SEP26 160.00 C 1.84 2.90 1.84 1.78 +0.14 78 7 77 +7
29SEP26 162.50 C 2.06 2.06 2.06 1.55 +0.12 78 2 124 0
29SEP26 165.00 C 0.00 0.00 0.00 1.35 +0.11 78 0 176 0
29SEP26 167.50 C 1.39 1.39 1.39 1.17 +0.09 78 20 52 -15
29SEP26 170.00 C 1.15 2.00 1.15 1.01 +0.07 77 3 52 +1
29SEP26 172.50 C 0.00 0.00 0.00 0.87 +0.06 77 0 18 0
29SEP26 175.00 C 1.35 1.56 1.35 0.75 +0.05 77 10 74 +4
29SEP26 177.50 C 1.33 1.45 1.33 0.65 +0.04 77 30 55 +21
29SEP26 180.00 C 0.91 1.42 0.91 0.56 +0.04 77 21 28 -4
29SEP26 182.50 C 0.84 1.20 0.84 0.48 +0.03 77 3 72 0
29SEP26 185.00 C 0.75 1.11 0.75 0.41 +0.02 77 19 90 +16
29SEP26 187.50 C 0.00 0.00 0.00 0.36 +0.02 77 0 410 0
29SEP26 190.00 C 0.70 0.70 0.70 0.30 +0.01 77 2 144 +2
29SEP26 192.50 C 0.75 0.75 0.75 0.26 +0.01 77 5 47 0
29SEP26 195.00 C 0.00 0.00 0.00 0.22 +0.01 77 0 27 0
29SEP26 197.50 C 0.65 0.65 0.65 0.19 +0.01 77 5 5 +3
29SEP26 200.00 C 0.69 0.70 0.58 0.16 0.00 77 20 134 +18
29SEP26 205.00 C 0.43 0.43 0.36 0.12 0.00 77 3 44 0
29SEP26 210.00 C 0.41 0.42 0.41 0.09 0.00 78 6 32 +5
29SEP26 215.00 C 0.38 0.38 0.38 0.07 0.00 78 5 56 +5
29SEP26 220.00 C 0.37 0.40 0.37 0.05 0.00 78 3 58 +3
29SEP26 225.00 C 0.00 0.00 0.00 0.04 0.00 79 0 25 0
29SEP26 230.00 C 0.00 0.00 0.00 0.03 0.00 79 0 84 0
29SEP26 235.00 C 0.00 0.00 0.00 0.02 0.00 78 0 50 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 76 0 49 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 78 0 17 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 80 0 28 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 84 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 86 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 88 0 19 0
29SEP26 275.00 C 0.09 0.11 0.06 0.01 0.00 90 54 136 +36
29OCT26 85.00 C 0.00 0.00 0.00 39.83 +1.77 73 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 37.85 +1.96 74 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 36.27 +2.41 79 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 34.31 +2.61 79 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 31.85 +1.83 74 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 29.78 +1.62 73 0 0 0
29OCT26 100.00 C 26.00 26.00 26.00 27.58 +1.05 70 1 4 +1
29OCT26 102.50 C 0.00 0.00 0.00 25.92 +1.06 71 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 24.61 +1.15 73 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 23.48 +1.65 76 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 21.35 +0.30 72 0 372 0
29OCT26 112.50 C 0.00 0.00 0.00 21.01 +1.81 79 0 12 0
29OCT26 115.00 C 0.00 0.00 0.00 19.11 +1.34 76 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 17.79 +0.89 75 0 0 0
29OCT26 120.00 C 13.68 13.68 13.68 16.63 +0.65 76 1 26 0
29OCT26 122.50 C 0.00 0.00 0.00 15.55 +0.90 76 0 28 0
29OCT26 125.00 C 12.64 15.30 12.64 14.56 +0.64 77 6 6 +5
29OCT26 127.50 C 0.00 0.00 0.00 13.68 +0.82 77 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 12.74 +0.59 78 0 50 0
29OCT26 132.50 C 0.00 0.00 0.00 11.94 +0.66 78 0 25 0
29OCT26 135.00 C 8.91 8.91 8.91 11.06 +0.60 78 3 89 +3
29OCT26 137.50 C 9.67 9.67 9.67 10.25 +0.55 78 4 40 0
29OCT26 140.00 C 9.05 9.05 9.05 9.48 +0.50 78 4 101 +4
29OCT26 142.50 C 0.00 0.00 0.00 8.77 +0.70 78 0 2 0
29OCT26 145.00 C 0.00 0.00 0.00 8.10 +0.64 78 0 70 0
29OCT26 147.50 C 0.00 0.00 0.00 7.48 +0.58 77 0 30 0
29OCT26 150.00 C 6.23 7.63 5.43 6.90 +0.53 77 5 222 -2
29OCT26 152.50 C 0.00 0.00 0.00 6.37 +0.49 77 0 45 0
29OCT26 155.00 C 0.00 0.00 0.00 5.87 +0.44 77 0 25 0
29OCT26 157.50 C 0.00 0.00 0.00 5.41 +0.40 77 0 60 0
29OCT26 160.00 C 5.79 5.79 5.79 4.98 +0.36 77 1 20 +1
29OCT26 162.50 C 0.00 0.00 0.00 4.58 +0.32 77 0 41 0
29OCT26 165.00 C 0.00 0.00 0.00 4.21 +0.29 77 0 88 0
29OCT26 167.50 C 3.93 3.93 3.93 3.87 +0.26 77 15 51 +15
29OCT26 170.00 C 3.64 4.05 3.62 3.56 +0.13 77 18 48 +15
29OCT26 172.50 C 4.13 4.13 4.13 3.27 +0.21 77 15 37 +15
29OCT26 175.00 C 0.00 0.00 0.00 3.00 +0.18 77 0 98 0
29OCT26 177.50 C 3.32 3.32 3.32 2.76 +0.17 77 13 78 +13
29OCT26 180.00 C 0.00 0.00 0.00 2.53 +0.08 77 0 69 0
29OCT26 182.50 C 3.45 3.45 3.45 2.32 +0.13 77 6 78 -6
29OCT26 185.00 C 0.00 0.00 0.00 2.13 +0.12 77 0 60 0
29OCT26 187.50 C 0.00 0.00 0.00 1.95 +0.10 77 0 36 0
29OCT26 190.00 C 0.00 0.00 0.00 1.79 +0.09 77 0 6 0
29OCT26 192.50 C 0.00 0.00 0.00 1.64 +0.08 77 0 1 0
29OCT26 195.00 C 2.02 2.02 2.02 1.50 +0.07 77 1 63 -1
29OCT26 197.50 C 0.00 0.00 0.00 1.38 +0.07 77 0 15 0
29OCT26 200.00 C 2.00 2.00 2.00 1.26 +0.05 77 1 54 0
29OCT26 205.00 C 0.00 0.00 0.00 1.06 +0.04 77 0 34 0
29OCT26 210.00 C 0.00 0.00 0.00 0.89 +0.03 77 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 0.74 +0.02 77 0 13 0
29OCT26 220.00 C 0.00 0.00 0.00 0.60 -0.01 76 0 23 0
29OCT26 225.00 C 0.00 0.00 0.00 0.50 -0.01 76 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 0.43 0.00 77 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.35 -0.01 76 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.30 0.00 76 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 0.25 -0.01 76 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 0.21 0.00 76 0 4 0
29OCT26 255.00 C 0.00 0.00 0.00 0.18 0.00 77 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.15 0.00 77 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 0.13 0.00 77 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.11 0.00 77 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.09 -0.01 77 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.08 0.00 77 0 1 0
29OCT26 285.00 C 0.00 0.00 0.00 0.06 -0.01 76 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.05 -0.01 76 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.04 -0.01 76 0 1 0
29OCT26 300.00 C 0.35 0.40 0.32 0.03 -0.01 75 31 36 +7
27NOV26 85.00 C 0.00 0.00 0.00 41.99 +2.24 78 0 30 0
27NOV26 87.50 C 0.00 0.00 0.00 39.98 +2.21 77 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 38.01 +1.77 77 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 36.45 +2.33 78 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 34.42 +2.00 77 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 32.54 +1.63 75 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 30.63 +1.61 74 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 29.19 +1.73 75 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 28.43 +2.03 79 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 26.74 +1.88 78 0 0 0
27NOV26 110.00 C 24.50 24.50 21.50 25.30 +1.55 77 30 15 +15
27NOV26 112.50 C 0.00 0.00 0.00 23.63 +1.07 76 0 7 0
27NOV26 115.00 C 0.00 0.00 0.00 22.87 +1.65 78 0 7 0
27NOV26 117.50 C 0.00 0.00 0.00 21.38 +1.01 77 0 0 0
27NOV26 120.00 C 17.90 17.90 17.90 20.27 +1.01 77 11 12 +11
27NOV26 122.50 C 0.00 0.00 0.00 19.27 +1.13 78 0 12 0
27NOV26 125.00 C 0.00 0.00 0.00 18.24 +1.01 78 0 17 0
27NOV26 127.50 C 0.00 0.00 0.00 17.38 +1.01 78 0 5 0
27NOV26 130.00 C 13.50 13.50 13.50 16.45 +0.90 78 1 1 0
27NOV26 132.50 C 0.00 0.00 0.00 15.61 +0.79 79 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 14.86 +0.88 79 0 13 0
27NOV26 137.50 C 0.00 0.00 0.00 14.11 +0.93 79 0 14 0
27NOV26 140.00 C 0.00 0.00 0.00 13.31 +0.89 79 0 20 0
27NOV26 142.50 C 13.55 13.55 13.55 12.55 +0.84 79 1 16 +1
27NOV26 145.00 C 0.00 0.00 0.00 11.83 +0.80 79 0 4 0
27NOV26 147.50 C 0.00 0.00 0.00 11.15 +0.76 79 0 29 0
27NOV26 150.00 C 10.80 10.80 10.80 10.51 +0.73 79 2 40 0
27NOV26 152.50 C 0.00 0.00 0.00 9.90 +0.69 79 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 9.32 +0.65 79 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 8.78 +0.62 79 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 8.26 +0.58 79 0 78 0
27NOV26 162.50 C 0.00 0.00 0.00 7.78 +0.55 79 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 7.32 +0.52 79 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 6.89 +0.50 79 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 6.48 +0.47 79 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 6.10 +0.45 79 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 5.74 +0.42 79 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 5.40 +0.40 79 0 64 0
27NOV26 180.00 C 0.00 0.00 0.00 4.93 +0.37 78 0 35 0
27NOV26 182.50 C 0.00 0.00 0.00 4.77 +0.48 78 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 4.49 +0.46 78 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 4.10 +0.31 78 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 3.85 +0.29 78 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 3.62 +0.27 78 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 3.40 +0.25 78 0 0 0
27NOV26 197.50 C 3.79 3.79 3.79 3.20 +0.24 78 1 1 0
27NOV26 200.00 C 0.00 0.00 0.00 3.01 +0.15 78 0 275 0
27NOV26 205.00 C 0.00 0.00 0.00 2.74 +0.21 78 0 90 0
27NOV26 210.00 C 3.12 3.12 3.12 2.35 +0.18 78 1 0 -1
27NOV26 215.00 C 0.00 0.00 0.00 2.08 +0.16 78 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 1.83 +0.14 78 0 2 0
27NOV26 225.00 C 0.00 0.00 0.00 1.62 +0.12 78 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 1.43 +0.11 78 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 1.30 +0.10 78 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 1.12 +0.09 78 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.99 +0.08 78 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.88 +0.07 78 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 0.78 +0.07 78 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.69 +0.06 78 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 0.61 +0.05 78 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.54 +0.04 78 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.48 +0.04 78 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.42 +0.03 78 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.37 +0.01 78 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.34 +0.03 78 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.29 +0.02 78 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.26 +0.02 78 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 76.52 +3.22 103 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 75.53 +2.82 101 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 74.09 +2.71 89 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 71.97 +2.87 93 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 69.53 +2.82 89 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 67.16 +2.82 87 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 64.85 +2.81 85 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 62.51 +2.76 83 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 60.25 +2.69 82 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 58.27 +2.63 83 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 55.75 +2.41 79 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 53.71 +2.68 79 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 51.62 +2.64 79 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 49.75 +2.74 79 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 47.72 +2.44 79 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 45.04 +1.93 73 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.14 +1.86 73 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 42.05 +2.44 78 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 40.40 +2.54 78 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.84 +1.87 73 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.42 +1.81 75 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.87 +1.96 75 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 33.91 +2.14 77 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 31.93 +1.83 75 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 30.65 +1.52 76 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 28.86 +1.28 74 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 28.05 +1.83 76 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 26.71 +1.42 76 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 25.58 +1.00 76 0 16 0
30DEC26 117.50 C 0.00 0.00 0.00 24.22 +0.96 76 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 23.12 +1.01 76 0 125 0
30DEC26 122.50 C 18.60 18.60 18.60 22.19 +1.01 76 2 100 -2
30DEC26 125.00 C 18.00 21.40 18.00 21.25 +0.95 76 10 3 0
30DEC26 127.50 C 18.12 18.12 18.12 20.35 +0.98 77 12 13 +10
30DEC26 130.00 C 19.40 19.40 19.40 19.40 +0.82 77 3 90 +3
30DEC26 132.50 C 0.00 0.00 0.00 18.67 +0.85 77 0 19 0
30DEC26 135.00 C 0.00 0.00 0.00 17.89 +0.92 78 0 0 0
30DEC26 137.50 C 17.21 17.21 17.21 17.10 +0.94 78 20 40 +20
30DEC26 140.00 C 0.00 0.00 0.00 16.32 +0.93 78 0 54 0
30DEC26 142.50 C 15.00 15.00 15.00 15.55 +0.90 78 1 1 +1
30DEC26 145.00 C 0.00 0.00 0.00 14.81 +0.86 78 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 14.10 +0.83 78 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 13.42 +0.79 78 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 12.78 +0.76 78 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 12.17 +0.73 77 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 11.58 +0.69 77 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 11.02 +0.66 77 0 230 0
30DEC26 162.50 C 0.00 0.00 0.00 10.49 +0.63 77 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 9.99 +0.61 77 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 9.50 +0.58 77 0 0 0
30DEC26 170.00 C 8.58 8.58 8.58 9.04 +0.55 77 1 460 -1
30DEC26 172.50 C 0.00 0.00 0.00 8.61 +0.53 77 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 8.19 +0.50 77 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 7.79 +0.48 77 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 7.42 +0.46 77 0 8 0
30DEC26 182.50 C 0.00 0.00 0.00 7.06 +0.44 77 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 6.72 +0.42 77 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 6.39 +0.40 77 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 6.08 +0.38 77 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 5.79 +0.37 77 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 5.51 +0.35 77 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 5.24 +0.33 77 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 4.99 +0.32 77 0 24 0
30DEC26 205.00 C 0.00 0.00 0.00 4.52 +0.29 77 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 4.10 +0.26 77 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 3.71 +0.24 77 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 3.36 +0.21 77 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 3.05 +0.20 77 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 2.69 +0.10 76 0 31 0
30DEC26 235.00 C 0.00 0.00 0.00 2.51 +0.16 77 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 2.28 +0.21 77 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 2.01 +0.13 76 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 1.82 +0.12 76 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 1.65 +0.10 76 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.50 +0.09 76 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 1.37 +0.09 76 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 1.24 +0.08 76 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 1.16 +0.10 77 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 1.03 +0.07 76 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.96 +0.08 77 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.88 +0.06 77 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 0.78 +0.05 76 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.71 +0.05 76 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.59 +0.04 76 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.50 +0.04 76 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.42 +0.03 76 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.35 +0.02 76 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 0.29 +0.01 76 0 114 0
30MAR27 55.00 C 0.00 0.00 0.00 71.15 +2.89 82 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 68.93 +2.95 81 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 66.58 +2.74 78 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 64.75 +2.98 79 0 0 0
30MAR27 65.00 C 56.93 56.93 56.93 62.63 +2.88 78 1 0 -1
30MAR27 67.50 C 0.00 0.00 0.00 60.62 +2.82 77 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 58.65 +2.81 77 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 56.70 +2.67 76 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 54.99 +2.86 77 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 53.06 +2.74 76 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 51.33 +2.72 76 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 49.46 +2.52 75 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 48.03 +2.71 75 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 46.27 +2.82 75 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 44.66 +2.73 74 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 43.25 +2.49 75 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 41.62 +2.55 74 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 40.17 +2.46 74 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 38.90 +2.48 74 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 37.55 +2.07 74 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 36.37 +2.37 74 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 35.10 +2.05 74 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 34.06 +1.89 75 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 32.77 +1.58 74 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 31.44 +1.52 74 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 30.31 +1.23 73 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 29.40 +1.26 74 0 5 0
30MAR27 122.50 C 29.11 29.11 29.11 28.44 +1.23 74 1 0 -1
30MAR27 125.00 C 0.00 0.00 0.00 27.54 +1.21 74 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 26.65 +1.16 74 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 25.82 +1.14 75 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 25.01 +1.11 75 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 24.18 +1.03 75 0 32 0
30MAR27 137.50 C 0.00 0.00 0.00 23.50 +1.08 75 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 22.74 +0.99 75 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 22.07 +1.07 75 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 21.39 +1.11 76 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 20.66 +1.08 76 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 19.95 +1.05 75 0 7 0
30MAR27 152.50 C 0.00 0.00 0.00 19.28 +1.03 75 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 18.62 +1.00 75 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 17.99 +0.97 75 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 17.38 +0.95 75 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 16.79 +0.92 75 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 16.22 +0.89 75 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 15.68 +0.87 75 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 15.15 +0.85 75 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 14.64 +0.82 75 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 14.15 +0.80 75 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 13.68 +0.78 75 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 13.22 +0.76 75 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 12.78 +0.74 75 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 12.35 +0.71 75 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 11.94 +0.69 75 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 11.55 +0.68 75 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 11.16 +0.65 75 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 10.80 +0.64 75 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 10.44 +0.62 75 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 10.10 +0.60 75 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 9.45 +0.57 75 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 8.84 +0.53 75 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 8.28 +0.51 75 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 7.75 +0.48 75 0 225 0
30MAR27 225.00 C 0.00 0.00 0.00 7.26 +0.45 75 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 6.81 +0.43 75 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 6.38 +0.40 75 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 5.98 +0.38 75 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 5.61 +0.36 75 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 5.27 +0.34 75 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 4.95 +0.33 75 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 4.64 +0.30 74 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 4.36 +0.28 74 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 4.10 +0.27 74 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 3.85 +0.25 74 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 3.62 +0.24 74 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 3.41 +0.23 74 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 3.21 +0.22 74 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 3.02 +0.21 74 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 2.84 +0.19 74 0 33 0
29JUN27 87.50 C 0.00 0.00 0.00 50.14 +2.69 74 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 48.74 +2.65 74 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 47.14 +2.40 73 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 46.13 +2.48 74 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 44.18 +2.08 72 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 42.66 +1.75 71 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 42.06 +1.97 73 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 40.94 +2.27 73 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 39.92 +2.30 74 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 38.46 +1.58 73 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 37.83 +1.94 74 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 36.98 +1.73 74 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 35.48 +1.17 73 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 34.32 +0.87 73 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 33.68 +1.08 73 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 32.83 +1.05 74 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 32.00 +1.37 74 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 31.68 +1.80 75 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 30.33 +1.21 74 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 29.60 +1.21 74 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 28.89 +1.21 74 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 28.20 +1.12 74 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 27.54 +1.10 75 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 26.90 +1.25 75 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 26.30 +1.18 75 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 25.60 +1.16 75 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 24.92 +1.14 75 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 24.26 +1.12 75 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 23.61 +1.09 75 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 22.99 +1.07 75 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 22.38 +1.04 75 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 21.79 +1.02 75 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 21.22 +1.00 75 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 20.67 +0.98 75 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 20.13 +0.96 75 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 19.61 +0.94 75 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 19.10 +0.91 75 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 18.61 +0.90 75 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 18.13 +0.88 75 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 17.67 +0.86 75 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 17.22 +0.85 74 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 16.78 +0.83 74 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 16.35 +0.80 74 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 15.94 +0.79 74 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 15.54 +0.77 74 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 15.15 +0.76 74 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 14.40 +0.72 74 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 13.69 +0.69 74 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 13.03 +0.67 74 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 12.40 +0.64 74 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 11.80 +0.61 74 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 11.24 +0.59 74 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 10.70 +0.56 74 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 10.20 +0.54 74 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 9.72 +0.51 74 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 9.27 +0.50 74 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 8.84 +0.47 74 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 8.43 +0.45 74 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 8.05 +0.44 74 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 7.68 +0.41 74 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 7.34 +0.40 74 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 7.01 +0.39 74 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 6.70 +0.37 74 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 6.40 +0.35 74 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 6.12 +0.34 74 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 5.85 +0.32 74 0 19 0
29SEP27 97.50 C 0.00 0.00 0.00 48.91 - 74 0 0 -
29SEP27 100.00 C 0.00 0.00 0.00 47.95 - 75 0 0 -
29SEP27 102.50 C 0.00 0.00 0.00 46.60 - 74 0 0 -
29SEP27 105.00 C 0.00 0.00 0.00 45.54 - 74 0 0 -
29SEP27 107.50 C 0.00 0.00 0.00 44.42 - 74 0 0 -
29SEP27 110.00 C 0.00 0.00 0.00 43.60 - 75 0 0 -
29SEP27 112.50 C 0.00 0.00 0.00 42.64 - 75 0 0 -
29SEP27 115.00 C 0.00 0.00 0.00 41.73 - 75 0 0 -
29SEP27 117.50 C 0.00 0.00 0.00 40.76 - 75 0 0 -
29SEP27 120.00 C 0.00 0.00 0.00 39.68 - 74 0 0 -
29SEP27 122.50 C 0.00 0.00 0.00 38.54 - 74 0 0 -
29SEP27 125.00 C 0.00 0.00 0.00 37.72 - 74 0 0 -
29SEP27 127.50 C 0.00 0.00 0.00 36.94 - 74 0 0 -
29SEP27 130.00 C 0.00 0.00 0.00 36.19 - 74 0 0 -
29SEP27 132.50 C 0.00 0.00 0.00 35.33 - 74 0 0 -
29SEP27 135.00 C 0.00 0.00 0.00 34.62 - 74 0 0 -
29SEP27 137.50 C 0.00 0.00 0.00 33.94 - 75 0 0 -
29SEP27 140.00 C 0.00 0.00 0.00 33.40 - 75 0 0 -
29SEP27 142.50 C 0.00 0.00 0.00 32.82 - 75 0 0 -
TOTAL CALL 891 14,143 +360
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 143 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 137 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 125 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 108 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.01 78 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 -0.02 77 0 118 0
29SEP26 72.50 P 0.00 0.00 0.00 0.05 -0.03 77 0 53 0
29SEP26 75.00 P 0.13 0.13 0.13 0.09 -0.04 78 1 76 0
29SEP26 77.50 P 0.24 0.24 0.24 0.13 -0.07 77 1 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.19 -0.10 77 0 66 0
29SEP26 82.50 P 0.43 0.43 0.43 0.29 -0.11 78 3 41 +1
29SEP26 85.00 P 0.45 0.45 0.38 0.39 -0.16 76 3 63 +2
29SEP26 87.50 P 0.78 0.84 0.78 0.54 -0.23 76 2 82 +1
29SEP26 90.00 P 0.64 0.70 0.64 0.74 -0.27 76 4 390 0
29SEP26 92.50 P 1.38 1.48 0.97 0.99 -0.32 76 5 288 +1
29SEP26 95.00 P 1.20 1.20 1.20 1.29 -0.40 76 5 56 -5
29SEP26 97.50 P 2.50 2.50 2.50 1.67 -0.47 76 2 64 -2
29SEP26 100.00 P 3.25 3.25 1.85 2.11 -0.54 76 11 192 -2
29SEP26 102.50 P 3.71 3.71 2.38 2.62 -0.65 76 3 77 0
29SEP26 105.00 P 4.30 4.50 2.87 3.24 -0.70 76 25 93 +1
29SEP26 107.50 P 5.20 5.55 3.63 3.90 -0.85 76 25 93 +15
29SEP26 110.00 P 6.38 6.88 4.37 4.71 -0.88 76 105 1,015 +48
29SEP26 112.50 P 7.50 7.50 5.88 5.54 -1.05 75 13 115 -6
29SEP26 115.00 P 6.85 6.85 6.20 6.55 -1.19 75 11 156 +11
29SEP26 117.50 P 10.33 10.33 7.27 7.69 -1.38 76 6 225 0
29SEP26 120.00 P 11.57 11.57 8.50 8.92 -1.42 76 14 387 0
29SEP26 122.50 P 10.59 10.78 9.78 10.36 -1.50 78 35 60 +9
29SEP26 125.00 P 0.00 0.00 0.00 11.86 -1.56 78 0 124 0
29SEP26 127.50 P 13.67 14.11 12.74 13.41 -1.73 79 7 83 -2
29SEP26 130.00 P 16.98 16.98 14.30 15.13 -1.72 80 3 282 +1
29SEP26 132.50 P 0.00 0.00 0.00 16.66 -1.90 79 0 57 0
29SEP26 135.00 P 18.16 18.16 18.16 18.49 -1.67 81 1 98 0
29SEP26 137.50 P 19.81 19.81 19.81 20.35 -1.98 81 1 122 +1
29SEP26 140.00 P 0.00 0.00 0.00 21.77 -2.56 78 0 42 0
29SEP26 142.50 P 0.00 0.00 0.00 24.10 -2.26 81 0 120 0
29SEP26 145.00 P 0.00 0.00 0.00 26.34 -2.09 83 0 59 0
29SEP26 147.50 P 0.00 0.00 0.00 28.25 -2.05 83 0 41 0
29SEP26 150.00 P 0.00 0.00 0.00 30.39 -2.09 84 0 551 0
29SEP26 152.50 P 0.00 0.00 0.00 32.41 -2.10 83 0 102 0
29SEP26 155.00 P 0.00 0.00 0.00 34.64 -2.10 84 0 54 0
29SEP26 157.50 P 0.00 0.00 0.00 37.09 -1.70 87 0 94 0
29SEP26 160.00 P 0.00 0.00 0.00 39.05 -2.22 84 0 92 0
29SEP26 162.50 P 0.00 0.00 0.00 41.38 -1.99 85 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 43.25 -2.36 80 0 10 0
29SEP26 167.50 P 0.00 0.00 0.00 45.93 -2.17 86 0 29 0
29SEP26 170.00 P 0.00 0.00 0.00 48.67 -1.69 92 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 50.21 -2.44 79 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 53.85 -1.15 100 0 42 0
29SEP26 177.50 P 0.00 0.00 0.00 55.54 -1.88 91 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 57.81 -2.05 89 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 60.37 -2.28 92 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 62.16 -2.46 75 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 65.59 -1.95 101 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 67.12 -2.36 78 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 69.58 -2.38 77 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 72.03 -2.41 75 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 74.53 -3.17 77 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 77.06 -2.67 81 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 82.00 -3.11 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 87.07 -3.28 89 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 92.00 -2.41 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 97.00 -3.33 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 102.00 -2.40 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 107.00 -2.48 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 112.00 -2.40 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 117.00 -2.40 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 122.00 -2.40 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 127.00 -2.40 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 132.00 -2.40 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 137.00 -2.40 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 142.00 -2.40 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 147.00 -2.40 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 152.00 -2.40 0 0 0 0
29OCT26 85.00 P 2.16 2.16 2.16 1.69 -0.45 76 2 90 +2
29OCT26 87.50 P 0.00 0.00 0.00 2.05 -0.51 76 0 29 0
29OCT26 90.00 P 0.00 0.00 0.00 2.46 -0.65 75 0 40 0
29OCT26 92.50 P 0.00 0.00 0.00 2.98 -0.69 75 0 31 0
29OCT26 95.00 P 4.35 4.35 3.53 3.52 -0.81 75 2 5 +1
29OCT26 97.50 P 4.95 4.95 4.16 4.15 -0.75 75 2 6 0
29OCT26 100.00 P 0.00 0.00 0.00 4.84 -0.96 75 0 93 0
29OCT26 102.50 P 0.00 0.00 0.00 5.56 -0.94 75 0 3 0
29OCT26 105.00 P 6.45 6.45 6.45 6.43 -0.94 75 1 55 0
29OCT26 107.50 P 0.00 0.00 0.00 7.30 -1.04 75 0 26 0
29OCT26 110.00 P 0.00 0.00 0.00 8.27 -1.13 75 0 12 0
29OCT26 112.50 P 11.80 11.80 9.27 9.32 -1.27 75 16 14 -9
29OCT26 115.00 P 13.52 13.52 10.38 10.48 -1.20 75 4 14 0
29OCT26 117.50 P 11.55 11.55 11.55 11.77 -1.15 75 15 42 +12
29OCT26 120.00 P 16.57 16.57 16.57 13.07 -1.45 75 3 82 +3
29OCT26 122.50 P 0.00 0.00 0.00 14.53 -1.42 76 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 16.03 -1.50 77 0 27 0
29OCT26 127.50 P 0.00 0.00 0.00 17.68 -1.69 77 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 19.47 -1.57 79 0 53 0
29OCT26 132.50 P 0.00 0.00 0.00 20.82 -1.76 78 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 22.88 -1.48 80 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 24.30 -2.12 78 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 26.39 -1.67 80 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 27.48 -2.50 76 0 18 0
29OCT26 145.00 P 0.00 0.00 0.00 30.07 -2.10 80 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 31.74 -2.43 79 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 34.11 -2.09 82 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 35.89 -2.37 81 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 37.61 -2.73 79 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 40.03 -2.42 82 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 42.14 -2.26 82 0 1 0
29OCT26 162.50 P 0.00 0.00 0.00 44.16 -2.42 82 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 46.33 -2.30 82 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 48.33 -2.71 81 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 50.80 -2.45 83 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 52.59 -2.91 80 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 54.79 -2.76 80 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 57.71 -2.17 85 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 59.56 -2.74 82 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 62.41 -1.97 87 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 64.59 -2.32 86 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 66.63 -2.52 84 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 69.20 -2.37 87 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 71.30 -2.62 85 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 73.60 -2.67 84 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 75.65 -2.89 81 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 79.14 -1.76 93 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 83.34 -2.44 88 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 88.10 -2.47 88 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 92.58 -2.81 83 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 97.41 -2.92 82 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 102.03 -2.96 72 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 107.11 -3.38 79 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 112.07 -3.30 79 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 117.01 -3.39 77 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 122.00 -2.69 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 127.00 -3.19 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 132.01 -3.16 83 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 137.14 -2.47 93 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 142.00 -2.59 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 147.00 -2.44 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 152.00 -2.40 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 157.00 -2.40 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 162.00 -2.40 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 167.00 -2.40 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 172.00 -2.40 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 177.00 -2.40 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 3.25 -0.40 77 0 10 0
27NOV26 87.50 P 4.24 4.24 4.24 3.81 -0.41 77 1 0 -1
27NOV26 90.00 P 0.00 0.00 0.00 4.38 -0.51 77 0 8 0
27NOV26 92.50 P 0.00 0.00 0.00 5.07 -0.54 77 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 5.79 -0.54 77 0 17 0
27NOV26 97.50 P 0.00 0.00 0.00 6.52 -0.68 76 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 7.46 -0.75 77 0 33 0
27NOV26 102.50 P 0.00 0.00 0.00 8.30 -0.71 76 0 15 0
27NOV26 105.00 P 9.63 9.63 9.63 9.20 -0.83 76 3 68 -3
27NOV26 107.50 P 0.00 0.00 0.00 10.25 -0.87 76 0 5 0
27NOV26 110.00 P 0.00 0.00 0.00 11.34 -0.88 76 0 46 0
27NOV26 112.50 P 0.00 0.00 0.00 12.43 -1.15 76 0 30 0
27NOV26 115.00 P 13.85 13.85 13.85 13.60 -1.30 76 1 2 +1
27NOV26 117.50 P 0.00 0.00 0.00 14.93 -1.19 76 0 35 0
27NOV26 120.00 P 0.00 0.00 0.00 16.32 -1.43 76 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 17.86 -1.39 77 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 19.47 -1.17 78 0 52 0
27NOV26 127.50 P 21.04 21.04 21.04 21.04 -1.45 78 13 13 +2
27NOV26 130.00 P 0.00 0.00 0.00 22.43 -1.83 77 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 24.41 -1.34 79 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 26.46 -1.28 81 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 27.47 -1.88 78 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 29.21 -2.08 78 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 31.14 -2.15 79 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 32.80 -2.19 79 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 34.79 -2.13 79 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 36.66 -2.45 79 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 38.78 -2.31 80 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 41.01 -1.83 82 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 42.80 -2.15 81 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 45.27 -1.57 83 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 47.44 -1.93 84 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 48.66 -2.43 80 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 50.83 -2.46 81 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 53.05 -2.83 81 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 55.85 -2.07 85 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 58.02 -2.09 85 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 60.23 -1.85 85 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 62.33 -2.20 85 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 64.51 -2.26 85 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 66.47 -2.55 84 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 68.46 -2.84 83 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 71.31 -1.93 86 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 72.78 -2.91 81 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 75.55 -2.50 85 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 77.57 -2.98 83 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 79.68 -2.79 82 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 84.28 -2.85 82 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 89.86 -1.80 89 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 93.74 -2.73 83 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 98.55 -2.84 84 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 103.20 -2.93 82 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 107.87 -2.99 81 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 112.93 -2.79 84 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 118.02 -2.41 87 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 123.25 -2.19 91 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 127.40 -2.79 82 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 132.45 -2.72 85 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 137.69 -2.14 90 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 142.51 -2.33 89 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 147.21 -2.43 85 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 152.31 -2.25 89 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 157.14 -2.36 86 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 162.09 -2.38 86 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 167.00 -2.51 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 172.02 -2.38 85 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 177.14 -2.26 92 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.19 -0.03 77 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.22 -0.03 77 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.25 -0.03 77 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.35 -0.06 77 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.46 -0.08 77 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.61 -0.10 76 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.78 -0.10 77 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.98 -0.14 76 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.22 -0.12 76 0 12 0
30DEC26 67.50 P 0.00 0.00 0.00 1.46 -0.20 76 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 1.79 -0.20 76 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 2.12 -0.29 76 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.56 -0.29 75 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 3.00 -0.31 75 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 3.50 -0.39 75 0 91 0
30DEC26 82.50 P 0.00 0.00 0.00 4.08 -0.40 75 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 4.66 -0.44 75 0 46 0
30DEC26 87.50 P 0.00 0.00 0.00 5.32 -0.53 75 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 6.06 -0.53 75 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 6.80 -0.55 75 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 7.59 -0.68 75 0 1 0
30DEC26 97.50 P 9.50 9.50 9.50 8.51 -0.69 75 1 20 +1
30DEC26 100.00 P 0.00 0.00 0.00 9.43 -0.69 75 0 167 0
30DEC26 102.50 P 0.00 0.00 0.00 10.35 -0.82 75 0 270 0
30DEC26 105.00 P 0.00 0.00 0.00 11.42 -0.85 75 0 203 0
30DEC26 107.50 P 0.00 0.00 0.00 12.53 -0.86 75 0 15 0
30DEC26 110.00 P 13.45 13.45 13.45 13.64 -0.86 74 1 71 0
30DEC26 112.50 P 0.00 0.00 0.00 14.83 -0.98 75 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 16.14 -1.03 75 0 24 0
30DEC26 117.50 P 0.00 0.00 0.00 17.52 -1.08 75 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 18.87 -1.02 75 0 655 0
30DEC26 122.50 P 0.00 0.00 0.00 20.42 -1.19 76 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 21.98 -1.44 76 0 11 0
30DEC26 127.50 P 0.00 0.00 0.00 23.76 -1.29 77 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.22 -1.50 76 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 27.02 -1.30 77 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 28.91 -1.29 78 0 67 0
30DEC26 137.50 P 0.00 0.00 0.00 30.17 -1.96 77 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.16 -2.01 78 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 33.89 -1.83 78 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 35.60 -2.00 78 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 37.42 -2.10 78 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 39.70 -1.44 79 0 12 0
30DEC26 152.50 P 0.00 0.00 0.00 41.22 -2.20 78 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 43.13 -2.32 78 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 45.49 -1.98 80 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 47.04 -2.52 78 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 49.09 -2.47 79 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 51.27 -2.37 79 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 53.41 -2.32 80 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 55.47 -2.32 80 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 57.51 -2.45 80 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 60.08 -1.58 82 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 62.05 -2.05 82 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 63.89 -2.50 81 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 66.98 -1.77 85 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 68.99 -1.85 84 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 71.14 -2.00 84 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 73.25 -2.14 84 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 75.12 -2.22 82 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 77.71 -2.15 84 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 79.95 -1.88 84 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 82.23 -1.88 85 0 21 0
30DEC26 205.00 P 0.00 0.00 0.00 86.77 -2.19 85 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 91.37 -2.26 85 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 95.12 -3.12 81 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 99.97 -2.99 83 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 104.41 -3.07 81 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 109.14 -3.07 81 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 113.88 -3.24 81 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 119.49 -2.45 88 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 123.58 -2.89 83 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 128.22 -3.00 82 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 133.57 -2.45 86 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 138.04 -2.78 83 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 143.06 -2.59 85 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 147.88 -2.63 85 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 152.45 -3.23 81 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 157.47 -2.77 83 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 162.37 -2.80 83 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 167.04 -2.99 76 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 172.29 -2.19 84 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 177.14 -2.72 82 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 187.00 -2.80 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 197.00 -2.64 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 207.00 -2.58 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 217.00 -2.60 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 227.00 -2.64 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.50 -0.14 74 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.80 -0.17 74 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 2.13 -0.17 74 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.47 -0.21 73 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.93 -0.22 73 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.41 -0.22 73 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.89 -0.32 73 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.51 -0.32 73 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.13 -0.32 73 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 5.76 -0.38 73 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.50 -0.42 73 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 7.28 -0.43 73 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.07 -0.43 73 0 3 0
30MAR27 87.50 P 0.00 0.00 0.00 8.86 -0.55 73 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 9.82 -0.56 73 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 10.78 -0.57 73 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 11.75 -0.56 73 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.72 -0.68 72 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 13.84 -0.71 73 0 12 0
30MAR27 102.50 P 0.00 0.00 0.00 14.99 -0.72 72 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.22 -0.65 73 0 153 0
30MAR27 107.50 P 0.00 0.00 0.00 17.34 -0.84 72 0 582 0
30MAR27 110.00 P 0.00 0.00 0.00 18.64 -0.89 73 0 425 0
30MAR27 112.50 P 0.00 0.00 0.00 19.99 -0.92 73 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 21.46 -0.88 73 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 22.83 -0.99 73 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.31 -1.03 73 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 25.82 -1.09 73 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 27.45 -1.25 74 0 25 0
30MAR27 127.50 P 0.00 0.00 0.00 29.16 -1.19 74 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 30.81 -1.23 74 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 32.50 -1.17 74 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 34.28 -1.36 75 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 35.63 -1.59 74 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.36 -1.80 74 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 39.11 -1.98 74 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 40.96 -1.77 74 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 42.79 -2.02 75 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 44.86 -1.91 75 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 46.57 -2.03 75 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 48.95 -1.73 77 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 50.51 -2.12 76 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 52.46 -1.95 76 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 54.64 -1.99 77 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 56.58 -2.07 77 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 58.33 -2.25 76 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 60.62 -2.17 77 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 63.02 -1.80 78 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 64.60 -2.15 77 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 67.02 -1.98 78 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 68.73 -2.38 77 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 70.89 -2.40 78 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 73.17 -2.25 78 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 75.73 -1.84 80 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 77.40 -2.12 78 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 79.56 -2.17 79 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 81.72 -2.34 79 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 83.87 -2.38 79 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 86.43 -2.02 80 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 90.46 -2.43 79 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 94.63 -2.68 79 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 99.16 -2.67 79 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 103.73 -2.64 80 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 108.39 -2.54 80 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 112.63 -2.87 79 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 117.03 -3.03 79 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 121.94 -2.80 80 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 126.49 -2.91 80 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 131.14 -2.92 80 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 135.59 -3.17 80 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 140.45 -3.02 80 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 144.97 -3.23 79 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 149.90 -2.96 80 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 154.65 -3.05 80 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 159.47 -3.01 81 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 164.38 -2.89 82 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 169.47 -2.60 83 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 173.85 -3.03 81 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 178.57 -3.15 81 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 12.14 -0.56 72 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.15 -0.64 72 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 14.16 -0.81 72 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.24 -0.83 72 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.44 -0.98 72 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.63 -0.96 72 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.83 -1.10 72 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.02 -1.27 72 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.31 -1.34 72 0 0 0
29JUN27 110.00 P 25.18 25.18 25.18 22.67 -1.41 72 15 15 +15
29JUN27 112.50 P 0.00 0.00 0.00 24.18 -0.82 72 0 0 0
29JUN27 115.00 P 27.20 27.20 26.20 26.07 -0.43 73 2 3 0
29JUN27 117.50 P 29.19 29.19 29.19 27.56 -0.45 73 15 18 +15
29JUN27 120.00 P 0.00 0.00 0.00 28.75 -0.30 73 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 30.39 -0.73 73 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 31.94 -0.93 73 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 33.58 -0.96 73 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 35.25 -0.99 73 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 36.95 -1.01 73 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 38.68 -0.95 74 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 40.60 -0.79 74 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 42.31 -0.86 74 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 44.11 -0.87 75 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 45.40 -1.93 73 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 47.25 -1.97 74 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 49.10 -2.02 74 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 50.98 -2.05 74 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 53.02 -1.92 74 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 54.79 -2.12 74 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 56.81 -2.04 75 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 58.81 -2.04 75 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 60.71 -2.14 75 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 62.74 -2.14 75 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 64.98 -1.91 76 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 66.60 -2.32 75 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 69.25 -1.73 77 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 70.84 -2.20 76 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 73.36 -1.76 77 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 75.21 -1.99 77 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 77.50 -1.80 77 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 79.60 -1.74 78 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 81.90 -1.63 78 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 83.58 -2.08 77 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 85.43 -2.36 77 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 87.71 -2.23 77 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 89.71 -2.38 77 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 94.15 -2.29 77 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 99.03 -1.70 79 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 103.41 -1.72 79 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 107.46 -2.12 79 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 111.79 -2.33 78 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 115.99 -2.56 78 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 120.38 -2.75 78 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 124.97 -2.63 78 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 129.47 -2.76 78 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 134.64 -2.18 80 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 138.85 -2.58 79 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 143.34 -2.71 79 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 148.44 -2.26 81 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 152.36 -3.00 78 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 156.92 -3.12 78 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 161.85 -2.77 79 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 166.52 -2.77 79 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 171.21 -2.77 79 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 176.01 -2.64 80 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 180.62 -2.94 79 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.71 - 72 0 0 -
29SEP27 100.00 P 0.00 0.00 0.00 20.94 - 72 0 0 -
29SEP27 102.50 P 0.00 0.00 0.00 22.17 - 72 0 0 -
29SEP27 105.00 P 0.00 0.00 0.00 23.44 - 72 0 0 -
29SEP27 107.50 P 0.00 0.00 0.00 25.03 - 72 0 0 -
29SEP27 110.00 P 0.00 0.00 0.00 26.21 - 71 0 0 -
29SEP27 112.50 P 0.00 0.00 0.00 27.65 - 71 0 0 -
29SEP27 115.00 P 0.00 0.00 0.00 29.19 - 72 0 0 -
29SEP27 117.50 P 0.00 0.00 0.00 31.06 - 73 0 0 -
29SEP27 120.00 P 0.00 0.00 0.00 32.31 - 72 0 0 -
29SEP27 122.50 P 0.00 0.00 0.00 33.92 - 72 0 0 -
29SEP27 125.00 P 0.00 0.00 0.00 35.57 - 72 0 0 -
29SEP27 127.50 P 0.00 0.00 0.00 37.23 - 72 0 0 -
29SEP27 130.00 P 0.00 0.00 0.00 39.02 - 73 0 0 -
29SEP27 132.50 P 0.00 0.00 0.00 40.69 - 73 0 0 -
29SEP27 135.00 P 0.00 0.00 0.00 42.43 - 73 0 0 -
29SEP27 137.50 P 0.00 0.00 0.00 44.42 - 74 0 0 -
29SEP27 140.00 P 0.00 0.00 0.00 45.86 - 73 0 0 -
29SEP27 142.50 P 0.00 0.00 0.00 47.66 - 74 0 0 -
TOTAL PUT 383 14,638 +113
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$ 4.720
29SEP26 2.70 C 0.00 0.00 0.00 2.03 -0.02 88 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.93 -0.02 82 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.83 -0.02 76 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.73 -0.02 71 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.63 -0.02 65 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.53 -0.03 60 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.43 -0.04 55 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.35 0.00 75 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.25 -0.01 69 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.15 -0.03 64 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.06 -0.01 64 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.98 0.00 68 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.86 -0.03 53 0 30 0
29SEP26 4.00 C 0.70 0.76 0.70 0.78 -0.02 56 2 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.71 -0.01 59 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.63 -0.02 58 0 86 0
29SEP26 4.30 C 0.00 0.00 0.00 0.55 -0.03 56 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.48 -0.03 55 0 79 0
29SEP26 4.50 C 0.00 0.00 0.00 0.42 -0.02 56 0 94 0
29SEP26 4.60 C 0.31 0.31 0.31 0.36 -0.03 55 1 98 0
29SEP26 4.70 C 0.25 0.27 0.25 0.31 -0.03 55 16 42 0
29SEP26 4.80 C 0.22 0.25 0.21 0.28 -0.02 58 74 820 +50
29SEP26 4.90 C 0.19 0.19 0.19 0.23 -0.03 56 15 150 +15
29SEP26 5.00 C 0.14 0.21 0.14 0.19 -0.03 56 60 319 -3
29SEP26 5.25 C 0.10 0.10 0.10 0.13 -0.01 58 15 2,699 0
29SEP26 5.50 C 0.08 0.08 0.07 0.08 -0.02 57 52 508 -13
29SEP26 5.75 C 0.05 0.06 0.04 0.05 -0.01 58 32 207 -17
29SEP26 6.00 C 0.04 0.04 0.04 0.03 -0.01 58 18 2,791 +12
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 60 0 497 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 71 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 97 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 101 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 104 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 112 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 115 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 118 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 125 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 130 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 156 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.55 -0.01 56 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 1.45 -0.02 52 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.35 -0.02 48 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.26 -0.02 50 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 1.18 -0.01 53 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.08 -0.03 49 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.01 -0.02 53 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.92 -0.03 51 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.85 -0.02 53 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.77 -0.03 51 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.71 -0.02 53 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.66 0.00 55 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.59 -0.01 54 0 88 0
29OCT26 4.50 C 0.54 0.54 0.54 0.53 -0.01 54 10 141 +7
29OCT26 4.60 C 0.41 0.41 0.41 0.46 -0.02 51 6 99 +6
29OCT26 4.70 C 0.36 0.36 0.36 0.41 -0.03 51 50 75 -50
29OCT26 4.80 C 0.00 0.00 0.00 0.37 -0.03 52 0 23 0
29OCT26 4.90 C 0.00 0.00 0.00 0.33 -0.02 52 0 168 0
29OCT26 5.00 C 0.00 0.00 0.00 0.29 -0.02 52 0 255 0
29OCT26 5.25 C 0.19 0.19 0.19 0.22 -0.02 53 4 291 0
29OCT26 5.50 C 0.00 0.00 0.00 0.16 -0.02 53 0 261 0
29OCT26 5.75 C 0.10 0.10 0.10 0.11 -0.02 52 15 287 0
29OCT26 6.00 C 0.09 0.09 0.09 0.08 -0.02 53 15 328 0
29OCT26 6.25 C 0.00 0.00 0.00 0.06 -0.01 54 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 2 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
27NOV26 3.80 C 0.00 0.00 0.00 1.04 -0.04 48 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.96 -0.05 48 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.90 -0.03 50 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.84 -0.02 51 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.77 -0.03 50 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.72 -0.01 52 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.66 -0.02 52 0 0 0
27NOV26 4.50 C 0.53 0.53 0.53 0.62 0.00 53 15 15 +15
27NOV26 4.60 C 0.49 0.52 0.49 0.55 -0.02 51 30 30 +30
27NOV26 4.70 C 0.00 0.00 0.00 0.50 -0.02 51 0 207 0
27NOV26 4.80 C 0.00 0.00 0.00 0.46 -0.02 52 0 105 0
27NOV26 4.90 C 0.00 0.00 0.00 0.42 -0.02 52 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.39 -0.02 53 0 16 0
27NOV26 5.25 C 0.00 0.00 0.00 0.31 -0.01 53 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.25 -0.01 54 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.19 -0.01 54 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.15 0.00 54 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.11 -0.01 53 0 30 0
27NOV26 6.50 C 0.10 0.12 0.10 0.09 0.00 54 135 1,080 +135
27NOV26 6.75 C 0.00 0.00 0.00 0.07 0.00 55 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.05 0.00 54 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.04 0.00 55 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.03 0.00 55 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 2.06 -0.02 53 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.96 -0.02 49 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.87 -0.02 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.78 -0.02 52 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.68 -0.02 49 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.59 -0.02 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.51 -0.02 51 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.42 -0.02 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.34 -0.02 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.26 -0.02 50 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.18 -0.02 50 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.10 -0.03 49 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 1.03 -0.03 49 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 0.97 -0.03 50 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.91 -0.01 51 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.85 -0.02 51 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.80 -0.01 52 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.72 -0.02 49 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.67 -0.02 50 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.62 -0.02 50 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.58 -0.02 50 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.54 -0.02 51 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.50 -0.02 51 0 357 0
30DEC26 5.00 C 0.46 0.46 0.46 0.46 -0.02 51 1 5,034 +1
30DEC26 5.25 C 0.00 0.00 0.00 0.39 -0.01 52 0 383 0
30DEC26 5.50 C 0.00 0.00 0.00 0.32 -0.01 53 0 932 0
30DEC26 5.75 C 0.00 0.00 0.00 0.26 -0.01 53 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 0.00 53 0 15,559 0
30DEC26 6.25 C 0.00 0.00 0.00 0.17 -0.01 53 0 120 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 -0.01 52 0 743 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 0.00 53 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 0.00 53 0 273 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 0.00 53 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 0.00 54 0 57 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 54 0 63 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 54 0 87 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 54 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 52 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 2.11 -0.03 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 2.03 -0.02 53 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.94 -0.03 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.86 -0.02 53 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.78 -0.02 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.70 -0.02 53 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.62 -0.03 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.55 -0.02 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.48 -0.02 53 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.41 -0.02 53 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.31 -0.05 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.24 -0.02 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.18 -0.03 50 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.12 -0.03 50 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.06 -0.03 50 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.01 -0.02 50 0 7 0
30MAR27 4.30 C 0.89 0.89 0.89 0.95 -0.03 50 7 7 +7
30MAR27 4.40 C 0.00 0.00 0.00 0.91 -0.02 51 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.86 -0.02 50 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.81 -0.03 50 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.77 -0.03 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.74 -0.02 52 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.69 -0.03 51 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.66 -0.02 51 0 75 0
30MAR27 5.25 C 0.56 0.56 0.54 0.57 -0.03 51 45 1,329 +45
30MAR27 5.50 C 0.00 0.00 0.00 0.51 -0.02 53 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.45 -0.02 53 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.39 -0.01 53 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.34 -0.01 53 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.29 -0.01 53 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.25 -0.01 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.22 -0.01 53 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 -0.01 53 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 -0.01 53 0 329 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 -0.01 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 -0.01 53 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 0.00 54 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.01 53 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 0.00 53 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 0.00 53 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 0.00 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 0.00 53 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 0.00 51 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 2.17 -0.03 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 2.09 -0.03 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 2.01 -0.03 51 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.93 -0.03 51 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.85 -0.04 51 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.78 -0.03 51 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.71 +0.01 51 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.64 +0.01 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.57 0.00 51 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.51 +0.01 51 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.42 -0.02 49 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.39 -0.03 51 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.33 -0.03 51 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.27 -0.04 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.22 -0.03 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.16 -0.04 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.11 -0.04 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.05 -0.02 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.00 -0.02 50 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.95 -0.03 50 0 22 0
29JUN27 4.70 C 0.00 0.00 0.00 0.93 -0.01 51 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.88 -0.03 50 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 0.83 -0.04 50 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.79 -0.05 50 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.72 -0.03 51 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.66 -0.02 52 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.59 -0.03 52 0 718 0
29JUN27 6.00 C 0.49 0.49 0.49 0.53 -0.03 52 7 15 0
29JUN27 6.25 C 0.00 0.00 0.00 0.47 -0.03 52 0 15 0
29JUN27 6.50 C 0.43 0.43 0.43 0.42 -0.03 52 79 161 +65
29JUN27 6.75 C 0.39 0.39 0.39 0.37 -0.03 52 15 33 +15
29JUN27 7.00 C 0.36 0.36 0.36 0.33 -0.03 52 15 20 +15
29JUN27 7.25 C 0.00 0.00 0.00 0.30 -0.02 52 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.26 -0.03 51 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.23 -0.03 51 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.21 -0.02 52 65 138 +65
29SEP27 3.80 C 0.00 0.00 0.00 1.52 - 53 0 0 -
29SEP27 3.90 C 0.00 0.00 0.00 1.46 - 52 0 0 -
29SEP27 4.00 C 0.00 0.00 0.00 1.41 - 52 0 0 -
29SEP27 4.10 C 0.00 0.00 0.00 1.36 - 52 0 0 -
29SEP27 4.20 C 0.00 0.00 0.00 1.31 - 52 0 0 -
29SEP27 4.30 C 0.00 0.00 0.00 1.26 - 52 0 0 -
29SEP27 4.40 C 0.00 0.00 0.00 1.22 - 53 0 0 -
29SEP27 4.50 C 0.00 0.00 0.00 1.17 - 52 0 0 -
29SEP27 4.60 C 0.00 0.00 0.00 1.13 - 52 0 0 -
29SEP27 4.70 C 0.00 0.00 0.00 1.09 - 52 0 0 -
29SEP27 4.80 C 0.00 0.00 0.00 1.05 - 52 0 0 -
29SEP27 4.90 C 0.00 0.00 0.00 1.01 - 52 0 0 -
29SEP27 5.00 C 0.00 0.00 0.00 0.98 - 53 0 0 -
29SEP27 5.25 C 0.00 0.00 0.00 0.87 - 51 0 0 -
29SEP27 5.50 C 0.00 0.00 0.00 0.80 - 52 0 0 -
29SEP27 5.75 C 0.00 0.00 0.00 0.73 - 52 0 0 -
29SEP27 6.00 C 0.00 0.00 0.00 0.67 - 52 0 0 -
29SEP27 6.25 C 0.00 0.00 0.00 0.62 - 53 0 0 -
29SEP27 6.50 C 0.00 0.00 0.00 0.57 - 53 0 0 -
TOTAL CALL 799 52,645 +400
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 90 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 85 0 92 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 79 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 69 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 123 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 223 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 0.00 58 0 3,099 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 0.00 58 0 255 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 0.00 57 0 315 0
29SEP26 4.00 P 0.07 0.07 0.06 0.06 0.00 59 26 201 -15
29SEP26 4.10 P 0.10 0.10 0.09 0.07 0.00 56 18 470 -15
29SEP26 4.20 P 0.11 0.11 0.11 0.10 0.00 58 8 457 +4
29SEP26 4.30 P 0.16 0.16 0.15 0.12 -0.01 56 45 149 0
29SEP26 4.40 P 0.20 0.20 0.18 0.16 0.00 57 16 490 0
29SEP26 4.50 P 0.23 0.24 0.23 0.19 -0.01 56 19 256 0
29SEP26 4.60 P 0.30 0.30 0.22 0.24 0.00 57 19 125 +17
29SEP26 4.70 P 0.00 0.00 0.00 0.29 0.00 57 0 542 0
29SEP26 4.80 P 0.00 0.00 0.00 0.34 -0.01 56 0 339 0
29SEP26 4.90 P 0.00 0.00 0.00 0.41 +0.01 58 0 252 0
29SEP26 5.00 P 0.00 0.00 0.00 0.46 +0.01 56 0 2,189 0
29SEP26 5.25 P 0.00 0.00 0.00 0.65 0.00 58 0 348 0
29SEP26 5.50 P 0.00 0.00 0.00 0.86 0.00 60 0 358 0
29SEP26 5.75 P 0.00 0.00 0.00 1.09 +0.02 64 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.31 0.00 62 0 2,460 0
29SEP26 6.25 P 0.00 0.00 0.00 1.54 0.00 59 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.79 +0.01 65 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.03 +0.01 0 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.28 +0.01 0 0 3,098 0
29SEP26 7.25 P 0.00 0.00 0.00 2.53 +0.02 0 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 2.79 +0.03 88 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.03 +0.02 0 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.28 +0.02 0 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.53 +0.02 0 0 0 0
29SEP26 8.50 P 3.74 3.74 3.74 3.78 +0.02 0 100 100 0
29SEP26 8.75 P 3.99 3.99 3.99 4.03 +0.02 0 33 33 0
29SEP26 9.00 P 4.24 4.24 4.24 4.28 +0.02 0 85 105 -60
29SEP26 9.25 P 0.00 0.00 0.00 4.53 +0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.78 +0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.03 +0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.28 +0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.78 +0.02 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.28 +0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.78 +0.02 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.28 +0.02 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.78 +0.02 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.28 +0.02 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.78 +0.02 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 62 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.02 0.00 52 0 77 0
29OCT26 3.50 P 0.00 0.00 0.00 0.03 0.00 53 0 40 0
29OCT26 3.60 P 0.05 0.05 0.05 0.04 0.00 52 60 61 +13
29OCT26 3.70 P 0.00 0.00 0.00 0.06 0.00 54 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.07 0.00 53 0 24 0
29OCT26 3.90 P 0.00 0.00 0.00 0.09 0.00 53 0 27 0
29OCT26 4.00 P 0.12 0.12 0.12 0.11 0.00 52 15 30 +5
29OCT26 4.10 P 0.00 0.00 0.00 0.14 0.00 53 0 25 0
29OCT26 4.20 P 0.16 0.16 0.16 0.17 0.00 53 15 145 +15
29OCT26 4.30 P 0.00 0.00 0.00 0.20 0.00 52 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.24 0.00 52 0 152 0
29OCT26 4.50 P 0.00 0.00 0.00 0.29 +0.01 54 0 64 0
29OCT26 4.60 P 0.00 0.00 0.00 0.33 0.00 53 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.38 0.00 53 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.44 0.00 53 0 62 0
29OCT26 4.90 P 0.59 0.59 0.59 0.50 0.00 54 3 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.56 0.00 53 0 98 0
29OCT26 5.25 P 0.00 0.00 0.00 0.73 0.00 53 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 0.93 +0.01 55 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.14 +0.01 56 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.37 +0.02 60 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.59 +0.01 59 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.82 0.00 59 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.06 +0.01 61 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.30 +0.01 62 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.54 +0.01 61 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.79 +0.02 65 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.12 0.00 53 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.14 0.00 52 0 0 0
27NOV26 4.00 P 0.17 0.17 0.17 0.17 0.00 52 10 10 +10
27NOV26 4.10 P 0.00 0.00 0.00 0.21 +0.01 53 0 2 0
27NOV26 4.20 P 0.00 0.00 0.00 0.24 +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 0.32 +0.01 53 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.36 0.00 52 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 +0.01 54 0 100 0
27NOV26 5.00 P 0.00 0.00 0.00 0.65 0.00 54 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.82 0.00 55 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.01 +0.01 56 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.21 +0.01 56 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.42 +0.01 57 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.64 +0.01 58 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.87 +0.02 60 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.10 +0.02 61 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.33 +0.02 61 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.56 +0.01 60 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.80 +0.01 60 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 52 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 52 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 +0.01 53 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.08 0.00 52 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 +0.01 53 0 44 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 +0.01 52 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 +0.01 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 0.19 0.00 51 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 0.00 52 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 +0.01 52 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.43 0.00 52 0 129 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 0.00 52 0 99 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 0.00 52 0 159 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 +0.01 53 0 374 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 +0.01 53 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.72 0.00 53 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 0.00 54 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.08 +0.01 55 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.28 +0.02 56 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.48 +0.01 56 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 1.70 +0.02 58 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.90 +0.01 56 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.13 +0.01 58 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.36 +0.01 59 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.59 +0.01 59 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.82 +0.01 58 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.06 +0.01 59 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.30 +0.02 59 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.54 +0.02 58 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.78 +0.01 0 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.03 +0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.28 +0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.53 +0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.78 +0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.03 +0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.28 +0.02 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.78 +0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.28 +0.02 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.78 +0.02 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.28 +0.02 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.78 +0.02 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.28 +0.02 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.78 +0.02 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 0.00 53 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 0.00 53 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.18 +0.01 53 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 0.00 52 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 0.00 53 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 -0.01 52 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.29 -0.01 52 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.32 -0.01 51 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.36 0.00 52 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.41 0.00 52 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 0.00 53 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.55 0.00 53 0 15 0
30MAR27 4.50 P 0.63 0.63 0.63 0.60 0.00 53 60 151 +60
30MAR27 4.60 P 0.00 0.00 0.00 0.66 +0.01 53 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.71 0.00 53 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 0.86 0.86 0.86 0.83 +0.01 53 15 255 +15
30MAR27 5.00 P 0.00 0.00 0.00 0.89 0.00 53 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.05 -0.01 53 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 +0.01 54 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.60 +0.01 54 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.81 +0.02 55 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.00 0.00 54 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.24 +0.02 56 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.47 +0.02 58 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.68 +0.01 57 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.91 +0.01 58 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.09 +0.02 52 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.32 +0.02 52 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.56 +0.02 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.80 +0.02 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.04 +0.02 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.29 +0.03 53 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.53 +0.02 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.78 +0.02 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.03 +0.02 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.28 +0.02 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.78 +0.02 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.28 +0.02 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 -0.01 50 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.16 -0.01 51 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.19 -0.01 52 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.22 -0.01 52 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.24 -0.01 51 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.27 -0.01 51 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.31 0.00 51 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.34 -0.01 51 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.38 -0.01 51 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.42 -0.01 51 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.47 0.00 52 0 77 0
29JUN27 4.10 P 0.00 0.00 0.00 0.52 0.00 52 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.56 0.00 52 0 80 0
29JUN27 4.30 P 0.62 0.62 0.62 0.60 -0.01 51 15 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.67 0.00 52 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.72 0.00 52 0 42 0
29JUN27 4.60 P 0.00 0.00 0.00 0.78 0.00 53 0 0 0
29JUN27 4.70 P 0.82 0.82 0.82 0.83 0.00 52 15 45 +15
29JUN27 4.80 P 0.92 0.92 0.88 0.88 -0.01 52 60 90 +60
29JUN27 4.90 P 0.00 0.00 0.00 0.96 +0.01 53 0 61 0
29JUN27 5.00 P 1.03 1.03 1.03 1.01 0.00 52 15 15 +15
29JUN27 5.25 P 0.00 0.00 0.00 1.18 +0.01 53 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.36 +0.01 54 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.53 0.00 53 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.73 +0.01 54 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.87 0.00 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.07 0.00 51 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.27 0.00 51 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.48 0.00 51 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 2.70 0.00 51 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.92 +0.01 51 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.14 +0.01 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.37 +0.01 51 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.47 - 51 0 0 -
29SEP27 3.90 P 0.00 0.00 0.00 0.52 - 52 0 0 -
29SEP27 4.00 P 0.54 0.54 0.54 0.56 - 51 30 30 -
29SEP27 4.10 P 0.00 0.00 0.00 0.61 - 52 0 0 -
29SEP27 4.20 P 0.00 0.00 0.00 0.66 - 52 0 0 -
29SEP27 4.30 P 0.00 0.00 0.00 0.71 - 52 0 0 -
29SEP27 4.40 P 0.00 0.00 0.00 0.76 - 52 0 0 -
29SEP27 4.50 P 0.00 0.00 0.00 0.82 - 52 0 0 -
29SEP27 4.60 P 0.00 0.00 0.00 0.88 - 52 0 0 -
29SEP27 4.70 P 0.00 0.00 0.00 0.93 - 52 0 0 -
29SEP27 4.80 P 0.00 0.00 0.00 1.00 - 53 0 0 -
29SEP27 4.90 P 0.00 0.00 0.00 1.06 - 52 0 0 -
29SEP27 5.00 P 0.00 0.00 0.00 1.12 - 52 0 0 -
29SEP27 5.25 P 0.00 0.00 0.00 1.29 - 53 0 0 -
29SEP27 5.50 P 0.00 0.00 0.00 1.46 - 53 0 0 -
29SEP27 5.75 P 0.00 0.00 0.00 1.62 - 52 0 0 -
29SEP27 6.00 P 0.00 0.00 0.00 1.80 - 52 0 0 -
29SEP27 6.25 P 0.00 0.00 0.00 1.99 - 52 0 0 -
29SEP27 6.50 P 0.00 0.00 0.00 2.18 - 52 0 0 -
TOTAL PUT 682 31,986 +139
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 64.51 -0.02 53 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.02 -0.02 58 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.52 -0.02 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.03 -0.02 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.53 -0.03 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.04 -0.02 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.54 -0.03 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.05 -0.03 30 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.56 -0.02 39 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.06 -0.03 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.57 -0.03 33 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.07 -0.03 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.58 -0.03 26 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.08 -0.03 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.59 -0.03 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.10 -0.03 22 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.60 -0.03 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.11 -0.03 17 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.61 -0.04 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.12 -0.03 11 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.63 -0.03 12 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.13 -0.04 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.64 -0.03 8 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.14 -0.04 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.66 -0.04 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.32 -0.05 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.68 -0.06 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.09 -0.02 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.56 -0.03 10 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.08 -0.03 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.60 -0.04 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.13 -0.03 6 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.65 -0.04 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.18 -0.03 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.71 -0.03 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.26 -0.04 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.92 -0.04 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.81 -0.04 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.13 -0.05 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.01 -0.03 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.39 -0.02 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.12 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 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 65 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 16 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 9 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 7 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 0.17 -0.02 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.08 -0.02 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 5 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 0.18 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.59 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.54 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.26 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 103.800
29SEP26 50.00 C 0.00 0.00 0.00 53.92 -3.74 82 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 51.42 -3.74 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.93 -3.74 69 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.43 -3.75 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.94 -3.75 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 41.45 -3.74 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.95 -3.77 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.46 -3.78 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.97 -3.78 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.48 -3.80 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 29.00 -4.01 47 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 26.53 -3.77 46 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 24.09 -3.83 46 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 21.68 -3.76 46 0 266 0
29SEP26 85.00 C 0.00 0.00 0.00 19.33 -3.96 46 0 506 0
29SEP26 87.50 C 0.00 0.00 0.00 16.54 -4.13 27 0 167 0
29SEP26 90.00 C 0.00 0.00 0.00 14.88 -3.51 46 0 301 0
29SEP26 92.50 C 0.00 0.00 0.00 12.83 -3.24 46 0 81 0
29SEP26 95.00 C 0.00 0.00 0.00 10.92 -2.99 46 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 9.17 -2.86 46 0 578 0
29SEP26 100.00 C 0.00 0.00 0.00 7.60 -2.63 46 0 1,409 0
29SEP26 102.50 C 5.30 5.30 5.30 6.03 -2.56 45 1 68 0
29SEP26 105.00 C 4.65 4.65 4.65 4.88 -2.15 45 3 127 +3
29SEP26 107.50 C 3.50 3.65 3.50 3.87 -2.05 45 4 256 -2
29SEP26 110.00 C 3.40 3.40 2.68 3.03 -1.84 45 4 406 -1
29SEP26 112.50 C 3.05 3.05 2.09 2.35 -1.54 46 45 251 +18
29SEP26 115.00 C 0.00 0.00 0.00 1.85 -1.23 46 0 137 0
29SEP26 117.50 C 1.42 1.42 1.42 1.44 -0.96 47 2 27 0
29SEP26 120.00 C 1.24 1.24 1.24 1.07 -0.78 47 1 154 0
29SEP26 122.50 C 0.77 0.77 0.77 0.79 -0.62 47 6 53 +6
29SEP26 125.00 C 0.70 0.71 0.70 0.57 -0.49 47 4 66 -3
29SEP26 127.50 C 0.59 0.59 0.59 0.41 -0.38 46 1 39 +1
29SEP26 130.00 C 0.45 0.45 0.42 0.29 -0.30 46 3 689 -3
29SEP26 132.50 C 0.00 0.00 0.00 0.21 -0.22 47 0 40 0
29OCT26 57.50 C 0.00 0.00 0.00 46.58 -3.75 50 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 43.94 -3.93 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 41.61 -4.04 46 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 38.95 -4.01 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 36.46 -4.29 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 33.97 -4.02 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 31.48 -4.09 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 29.16 -3.98 28 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 26.56 -4.19 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 24.26 -4.11 31 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 22.39 -3.67 43 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 20.24 -3.59 44 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 17.88 -3.78 41 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 16.51 -3.08 47 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 14.69 -2.97 47 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 12.65 -3.16 44 0 4 0
29OCT26 97.50 C 0.00 0.00 0.00 11.44 -2.64 47 0 22 0
29OCT26 100.00 C 0.00 0.00 0.00 10.00 -2.47 47 0 246 0
29OCT26 102.50 C 0.00 0.00 0.00 8.44 -2.87 45 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 7.29 -2.45 45 0 2 0
29OCT26 107.50 C 5.80 5.80 5.80 6.32 -2.23 46 1 50 0
29OCT26 110.00 C 4.92 4.92 4.92 5.42 -2.05 46 1 65 +1
29OCT26 112.50 C 0.00 0.00 0.00 4.68 -1.78 47 0 66 0
29OCT26 115.00 C 0.00 0.00 0.00 3.98 -1.57 47 0 23 0
29OCT26 117.50 C 0.00 0.00 0.00 3.41 -1.33 47 0 0 0
29OCT26 120.00 C 2.93 3.00 2.90 2.90 -1.13 47 6 62 0
29OCT26 122.50 C 2.45 2.45 2.45 2.42 -0.99 47 20 20 +20
29OCT26 125.00 C 0.00 0.00 0.00 2.01 -0.86 47 0 103 0
29OCT26 127.50 C 0.00 0.00 0.00 1.66 -0.75 47 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 1.37 -0.65 47 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 1.12 -0.56 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 41.84 -3.95 48 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 38.95 -4.68 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 36.46 -4.34 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 34.05 -4.35 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 31.73 -4.30 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 29.51 -4.17 36 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 27.23 -4.15 38 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 25.02 -4.13 39 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 23.32 -3.67 44 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 21.41 -3.43 45 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 19.89 -2.94 48 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 18.12 -2.82 48 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 16.45 -2.65 48 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 14.51 -3.02 46 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 13.05 -2.87 46 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 11.72 -2.70 46 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 10.50 -2.90 47 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 9.35 -2.47 47 0 13 0
27NOV26 107.50 C 0.00 0.00 0.00 8.49 -2.17 48 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 7.43 -2.13 47 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 6.79 -1.85 48 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 5.89 -1.80 48 0 2 0
27NOV26 117.50 C 0.00 0.00 0.00 5.40 -1.43 49 0 2 0
27NOV26 120.00 C 0.00 0.00 0.00 4.67 -1.37 48 0 58 0
27NOV26 122.50 C 0.00 0.00 0.00 4.16 -1.18 49 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 3.64 -1.06 49 0 2 0
27NOV26 127.50 C 0.00 0.00 0.00 3.18 -0.96 49 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 2.77 -0.86 49 0 6 0
27NOV26 132.50 C 0.00 0.00 0.00 2.41 -0.77 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 53.98 -4.32 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 51.55 -4.31 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 49.12 -4.32 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.70 -4.32 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.49 -4.09 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 42.07 -3.97 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.44 -4.21 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.11 -4.24 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.83 -4.12 40 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 32.64 -4.02 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.44 -3.98 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.35 -3.89 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.29 -3.76 44 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 24.33 -3.67 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.34 -3.77 44 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 20.64 -3.49 44 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 19.01 -3.30 45 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 18.02 -2.56 48 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 16.53 -2.45 48 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 14.80 -2.90 47 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 13.48 -2.79 47 0 55 0
30DEC26 102.50 C 0.00 0.00 0.00 12.48 -2.45 48 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 11.39 -2.39 48 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 10.38 -2.25 48 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 9.45 -2.13 48 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 8.61 -2.00 48 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 7.84 -1.89 49 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 7.12 -1.62 49 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 6.46 -1.55 49 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 5.81 -1.44 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 5.22 -1.34 49 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 4.68 -1.24 49 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 4.19 -1.15 49 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 3.75 -1.06 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 54.78 -4.35 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 52.32 -4.43 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 49.97 -4.43 44 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 47.66 -4.40 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.43 -4.32 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 43.20 -4.29 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 41.05 -4.03 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 38.92 -4.11 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.87 -4.02 47 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 34.86 -3.93 47 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 32.92 -3.77 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 30.80 -3.89 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.98 -3.84 46 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 27.27 -3.73 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.63 -3.61 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.06 -3.52 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.56 -3.40 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 21.12 -3.36 46 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 19.81 -3.43 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.04 -2.57 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 17.85 -2.46 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 16.73 -2.66 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 15.67 -2.55 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.68 -2.41 49 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 13.75 -2.31 49 0 10 0
30MAR27 112.50 C 0.00 0.00 0.00 12.88 -2.21 49 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 12.06 -2.12 49 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 11.29 -2.02 49 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 10.58 -1.86 50 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 9.91 -1.72 50 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 9.22 -1.64 50 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 8.33 -1.81 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 7.75 -1.72 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 7.42 -1.41 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 55.65 -4.40 50 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 53.39 -4.37 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 51.16 -4.35 49 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 49.03 -4.26 49 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 46.90 -4.22 49 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 44.86 -4.14 49 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 42.84 -4.07 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 40.88 -4.01 49 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 38.83 -4.07 48 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 36.93 -4.04 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 35.34 -3.80 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 33.39 -3.96 48 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 31.72 -3.89 47 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 30.18 -3.62 48 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 28.65 -3.54 48 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 27.25 -3.56 48 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 25.89 -3.56 48 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 24.50 -3.55 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 23.26 -3.41 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 22.56 -2.59 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 21.43 -2.74 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 20.29 -2.47 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 19.33 -2.34 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 18.35 -2.28 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 17.45 -2.42 50 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 16.57 -2.35 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 15.67 -2.34 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 14.93 -2.21 50 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 14.20 -2.13 50 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 13.48 -2.03 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 12.87 -1.85 51 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.79 -2.18 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 11.21 -2.04 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 10.67 -1.72 50 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 31.46 - 49 0 0 -
29SEP27 87.50 C 0.00 0.00 0.00 30.09 - 49 0 0 -
29SEP27 90.00 C 0.00 0.00 0.00 28.74 - 49 0 0 -
29SEP27 92.50 C 0.00 0.00 0.00 27.49 - 49 0 0 -
29SEP27 95.00 C 0.00 0.00 0.00 26.30 - 49 0 0 -
29SEP27 97.50 C 0.00 0.00 0.00 25.16 - 49 0 0 -
29SEP27 100.00 C 0.00 0.00 0.00 24.08 - 49 0 0 -
29SEP27 102.50 C 0.00 0.00 0.00 23.05 - 49 0 0 -
29SEP27 105.00 C 0.00 0.00 0.00 22.07 - 49 0 0 -
29SEP27 107.50 C 0.00 0.00 0.00 21.14 - 50 0 0 -
29SEP27 110.00 C 0.00 0.00 0.00 20.33 - 50 0 0 -
29SEP27 112.50 C 0.00 0.00 0.00 19.85 - 51 0 0 -
29SEP27 115.00 C 0.00 0.00 0.00 18.99 - 51 0 0 -
29SEP27 117.50 C 0.00 0.00 0.00 18.15 - 51 0 0 -
29SEP27 120.00 C 0.00 0.00 0.00 17.34 - 51 0 0 -
29SEP27 122.50 C 0.00 0.00 0.00 16.40 - 50 0 0 -
29SEP27 125.00 C 0.00 0.00 0.00 15.74 - 50 0 0 -
29SEP27 127.50 C 0.00 0.00 0.00 15.11 - 50 0 0 -
29SEP27 130.00 C 0.00 0.00 0.00 14.46 - 50 0 0 -
TOTAL CALL 102 9,152 +40
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 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 50 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 99 0
29SEP26 75.00 P 0.18 0.18 0.18 0.03 +0.01 48 1 286 +1
29SEP26 77.50 P 0.00 0.00 0.00 0.06 +0.03 47 0 306 0
29SEP26 80.00 P 0.00 0.00 0.00 0.11 +0.05 47 0 1,136 0
29SEP26 82.50 P 0.42 0.42 0.42 0.20 +0.09 47 6 235 0
29SEP26 85.00 P 0.56 0.56 0.56 0.35 +0.16 47 2 174 +2
29SEP26 87.50 P 0.81 0.81 0.72 0.57 +0.23 47 8 70 +8
29SEP26 90.00 P 1.00 1.14 1.00 0.90 +0.35 47 8 404 +6
29SEP26 92.50 P 1.17 1.57 1.17 1.36 +0.50 47 43 73 +11
29SEP26 95.00 P 1.50 2.30 1.50 1.96 +0.72 47 7 101 +4
29SEP26 97.50 P 2.29 2.90 2.29 2.69 +0.89 47 70 100 +40
29SEP26 100.00 P 3.51 3.85 3.50 3.68 +1.23 47 32 1,118 -11
29SEP26 102.50 P 4.96 5.00 4.71 4.78 +1.53 47 41 1,030 -40
29SEP26 105.00 P 0.00 0.00 0.00 6.13 +1.81 47 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 7.68 +2.13 48 0 88 0
29SEP26 110.00 P 0.00 0.00 0.00 9.11 +2.15 46 0 60 0
29SEP26 112.50 P 0.00 0.00 0.00 10.89 +2.35 46 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 12.83 +2.59 46 0 15 0
29SEP26 117.50 P 0.00 0.00 0.00 14.89 +2.81 46 0 0 0
29SEP26 120.00 P 15.12 15.12 15.12 17.55 +3.50 53 1 7 +1
29SEP26 122.50 P 0.00 0.00 0.00 19.85 +3.73 55 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 22.22 +3.37 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 24.65 +4.10 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.12 +4.08 64 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 29.44 +3.84 65 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 8 0
29OCT26 67.50 P 0.00 0.00 0.00 0.06 +0.02 47 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.11 +0.04 47 0 18 0
29OCT26 72.50 P 0.40 0.40 0.40 0.18 +0.07 47 2 18 +1
29OCT26 75.00 P 0.00 0.00 0.00 0.29 +0.11 47 0 77 0
29OCT26 77.50 P 0.00 0.00 0.00 0.44 +0.15 47 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.65 +0.21 47 0 315 0
29OCT26 82.50 P 1.06 1.15 1.06 0.93 +0.29 47 2 131 +2
29OCT26 85.00 P 0.00 0.00 0.00 1.31 +0.39 47 0 27 0
29OCT26 87.50 P 2.00 2.00 2.00 1.76 +0.48 47 1 48 +1
29OCT26 90.00 P 2.52 2.52 2.52 2.28 +0.55 47 1 103 0
29OCT26 92.50 P 3.00 3.00 3.00 2.95 +0.69 47 1 48 +1
29OCT26 95.00 P 0.00 0.00 0.00 3.74 +0.95 46 0 30 0
29OCT26 97.50 P 5.00 5.00 5.00 4.67 +0.98 46 1 1 +1
29OCT26 100.00 P 6.34 6.34 6.30 5.87 +1.39 47 2 38 +2
29OCT26 102.50 P 0.00 0.00 0.00 7.00 +1.52 47 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 8.39 +1.86 47 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 9.70 +1.88 47 0 30 0
29OCT26 110.00 P 0.00 0.00 0.00 11.28 +2.04 47 0 30 0
29OCT26 112.50 P 0.00 0.00 0.00 13.25 +2.34 49 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 14.73 +2.20 47 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 16.60 +2.31 47 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 19.11 +3.21 51 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 21.22 +2.86 52 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 23.38 +3.00 52 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 25.64 +3.13 54 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 27.92 +3.26 55 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 30.28 +3.43 56 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.11 +0.04 48 0 0 0
27NOV26 65.00 P 0.37 0.37 0.37 0.17 +0.06 48 1 5 +1
27NOV26 67.50 P 0.00 0.00 0.00 0.26 +0.08 48 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.40 +0.14 48 0 70 0
27NOV26 72.50 P 0.86 0.86 0.86 0.57 +0.18 48 1 21 +1
27NOV26 75.00 P 1.03 1.04 1.03 0.80 +0.23 48 3 9 +3
27NOV26 77.50 P 0.00 0.00 0.00 1.09 +0.30 48 0 79 0
27NOV26 80.00 P 1.58 1.64 1.52 1.47 +0.39 49 4 25 +3
27NOV26 82.50 P 1.99 1.99 1.99 1.91 +0.47 49 4 4 +4
27NOV26 85.00 P 0.00 0.00 0.00 2.40 +0.55 48 0 25 0
27NOV26 87.50 P 0.00 0.00 0.00 2.95 +0.56 48 0 275 0
27NOV26 90.00 P 0.00 0.00 0.00 3.64 +0.65 48 0 258 0
27NOV26 92.50 P 0.00 0.00 0.00 4.43 +0.96 47 0 203 0
27NOV26 95.00 P 0.00 0.00 0.00 5.32 +1.07 47 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 6.33 +1.22 47 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 7.59 +1.48 48 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 8.87 +1.65 48 0 16 0
27NOV26 105.00 P 0.00 0.00 0.00 10.25 +1.81 48 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 11.68 +1.90 48 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 13.31 +2.11 49 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 15.01 +2.22 49 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 16.95 +2.57 51 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 18.82 +2.47 51 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 20.70 +2.53 51 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 22.73 +2.93 52 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 24.76 +2.80 52 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 26.89 +2.92 53 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 29.06 +3.05 54 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 31.28 +3.18 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 +0.02 49 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 +0.03 49 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.13 +0.04 49 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.19 +0.05 48 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.28 +0.07 48 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.42 +0.12 48 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 0.59 +0.15 48 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 0.80 +0.18 48 0 57 0
30DEC26 72.50 P 0.00 0.00 0.00 1.09 +0.27 48 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 1.42 +0.28 48 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 1.83 +0.36 49 0 190 0
30DEC26 80.00 P 0.00 0.00 0.00 2.33 +0.45 49 0 173 0
30DEC26 82.50 P 0.00 0.00 0.00 2.86 +0.50 49 0 29 0
30DEC26 85.00 P 0.00 0.00 0.00 3.45 +0.54 48 0 94 0
30DEC26 87.50 P 0.00 0.00 0.00 4.06 +0.52 48 0 30 0
30DEC26 90.00 P 4.85 4.95 4.85 4.83 +0.78 47 70 756 +60
30DEC26 92.50 P 0.00 0.00 0.00 5.70 +0.89 47 0 14 0
30DEC26 95.00 P 0.00 0.00 0.00 6.79 +1.15 48 0 41 0
30DEC26 97.50 P 0.00 0.00 0.00 7.91 +1.20 48 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 9.12 +1.30 48 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 10.41 +1.36 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.81 +1.62 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.15 +1.63 48 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 15.11 +2.13 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 16.47 +2.12 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.49 +2.55 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 20.29 +2.65 51 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 22.17 +2.51 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 24.05 +2.55 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.07 +2.69 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.11 +2.79 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.17 +2.87 52 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 32.35 +3.02 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.23 +0.05 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.32 +0.05 49 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.46 +0.09 49 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.62 +0.10 49 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 0.84 +0.15 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.09 +0.18 49 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 1.40 +0.22 49 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 1.76 +0.28 49 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.25 +0.39 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.74 +0.39 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.29 +0.44 49 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 3.84 +0.42 49 0 61 0
30MAR27 80.00 P 0.00 0.00 0.00 4.47 +0.46 48 0 166 0
30MAR27 82.50 P 0.00 0.00 0.00 5.19 +0.57 49 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 5.97 +0.67 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.87 +0.88 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.85 +0.88 48 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 8.91 +0.87 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.04 +1.20 48 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 11.24 +1.12 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.52 +1.26 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 13.86 +1.36 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.27 +1.50 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 16.71 +1.55 49 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 18.25 +1.95 49 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 19.88 +1.92 49 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.50 +1.97 49 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.68 +2.50 51 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.44 +2.50 51 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 27.30 +2.62 51 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.09 +2.41 51 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 31.17 +3.09 52 0 0 0
30MAR27 130.00 P 33.00 33.00 33.00 33.14 +2.94 52 1 1 +1
30MAR27 132.50 P 0.00 0.00 0.00 35.11 +2.78 52 0 0 0
29JUN27 50.00 P 0.56 0.56 0.56 0.66 +0.10 50 1 32 +1
29JUN27 52.50 P 0.00 0.00 0.00 0.88 +0.14 50 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.12 +0.15 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.44 +0.21 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.77 +0.22 50 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.21 +0.32 50 0 3 0
29JUN27 65.00 P 0.00 0.00 0.00 2.72 +0.40 50 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 3.15 +0.31 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.65 +0.30 49 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 4.25 +0.30 49 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 4.97 +0.38 49 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 5.68 +0.41 49 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 6.49 +0.48 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.38 +0.56 49 0 301 0
29JUN27 85.00 P 0.00 0.00 0.00 8.27 +0.80 49 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 9.25 +0.89 49 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 10.35 +1.05 49 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.51 +1.13 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.72 +1.26 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.80 +1.26 49 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 15.24 +1.46 49 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 16.50 +1.42 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 17.95 +1.52 49 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 19.62 +1.78 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 21.05 +1.75 49 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 22.66 +1.83 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 24.31 +1.77 49 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 26.39 +2.24 51 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 28.14 +2.31 51 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 29.94 +2.21 51 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 31.81 +2.51 51 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 33.69 +2.40 51 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 35.59 +2.44 51 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 37.53 +2.50 52 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 10.03 - 49 0 0 -
29SEP27 87.50 P 0.00 0.00 0.00 11.09 - 49 0 0 -
29SEP27 90.00 P 0.00 0.00 0.00 12.20 - 48 0 0 -
29SEP27 92.50 P 0.00 0.00 0.00 13.39 - 49 0 0 -
29SEP27 95.00 P 0.00 0.00 0.00 14.64 - 49 0 0 -
29SEP27 97.50 P 0.00 0.00 0.00 15.94 - 49 0 0 -
29SEP27 100.00 P 0.00 0.00 0.00 17.30 - 49 0 0 -
29SEP27 102.50 P 0.00 0.00 0.00 18.72 - 49 0 0 -
29SEP27 105.00 P 0.00 0.00 0.00 20.20 - 49 0 0 -
29SEP27 107.50 P 0.00 0.00 0.00 21.73 - 49 0 0 -
29SEP27 110.00 P 0.00 0.00 0.00 23.24 - 49 0 0 -
29SEP27 112.50 P 0.00 0.00 0.00 24.87 - 49 0 0 -
29SEP27 115.00 P 0.00 0.00 0.00 26.54 - 50 0 0 -
29SEP27 117.50 P 0.00 0.00 0.00 28.25 - 50 0 0 -
29SEP27 120.00 P 0.00 0.00 0.00 30.34 - 50 0 0 -
29SEP27 122.50 P 0.00 0.00 0.00 32.13 - 51 0 0 -
29SEP27 125.00 P 0.00 0.00 0.00 33.94 - 51 0 0 -
29SEP27 127.50 P 0.00 0.00 0.00 35.78 - 51 0 0 -
29SEP27 130.00 P 0.00 0.00 0.00 37.90 - 52 0 0 -
TOTAL PUT 314 12,810 +104
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$ 112.200
04SEP26 90.00 C 0.00 0.00 0.00 22.23 - 65 0 0 -
04SEP26 91.00 C 0.00 0.00 0.00 21.23 - 60 0 0 -
04SEP26 92.00 C 0.00 0.00 0.00 20.23 +1.22 55 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 19.23 +1.68 48 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 18.23 +1.68 0 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 17.23 +1.68 0 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 16.23 +1.68 0 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 15.23 +1.68 0 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 14.23 +1.67 0 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 13.23 +1.67 0 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 12.23 +1.67 0 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 11.23 +1.66 0 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 10.23 +1.65 0 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 9.24 +1.63 32 0 0 0
04SEP26 104.00 C 0.00 0.00 0.00 8.25 +1.59 32 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 7.26 +1.53 31 0 0 0
04SEP26 106.00 C 0.00 0.00 0.00 6.29 +1.44 31 0 0 0
04SEP26 107.00 C 0.00 0.00 0.00 5.35 +1.38 31 0 0 0
04SEP26 108.00 C 0.00 0.00 0.00 4.37 +1.17 27 0 0 0
04SEP26 109.00 C 2.35 2.79 2.05 3.50 +0.99 27 45 39 +33
04SEP26 110.00 C 1.90 2.62 1.90 2.75 +0.81 29 71 72 +71
04SEP26 111.00 C 2.02 2.02 2.02 2.10 +0.65 29 15 60 +15
04SEP26 112.00 C 1.07 1.35 1.07 1.55 +0.49 30 22 107 +19
04SEP26 113.00 C 0.74 0.74 0.74 1.09 +0.34 30 5 73 +5
04SEP26 114.00 C 0.69 0.69 0.69 0.75 +0.22 31 10 158 +10
04SEP26 115.00 C 0.00 0.00 0.00 0.49 +0.13 31 0 118 0
04SEP26 116.00 C 0.00 0.00 0.00 0.31 +0.08 31 0 106 0
04SEP26 117.00 C 0.00 0.00 0.00 0.19 +0.05 31 0 19 0
04SEP26 118.00 C 0.00 0.00 0.00 0.11 +0.02 31 0 26 0
04SEP26 119.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 1 0
04SEP26 120.00 C 0.07 0.07 0.07 0.03 0.00 31 100 170 +100
04SEP26 121.00 C 0.00 0.00 0.00 0.02 0.00 32 0 56 0
04SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 32 0 19 0
04SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
04SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
04SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 21 0
04SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
04SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
04SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 48 0 70 0
04SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
04SEP26 130.00 C 0.01 0.01 0.01 0.01 0.00 53 22 57 +22
04SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 22.28 - 37 0 0 -
11SEP26 91.00 C 0.00 0.00 0.00 21.28 - 0 0 0 -
11SEP26 92.00 C 0.00 0.00 0.00 20.28 - 0 0 0 -
11SEP26 93.00 C 0.00 0.00 0.00 19.28 - 0 0 0 -
11SEP26 94.00 C 0.00 0.00 0.00 18.28 - 0 0 0 -
11SEP26 95.00 C 0.00 0.00 0.00 17.28 - 0 0 0 -
11SEP26 96.00 C 0.00 0.00 0.00 16.29 - 32 0 0 -
11SEP26 97.00 C 0.00 0.00 0.00 15.29 - 30 0 0 -
11SEP26 98.00 C 0.00 0.00 0.00 14.29 - 27 0 0 -
11SEP26 99.00 C 0.00 0.00 0.00 13.30 - 29 0 0 -
11SEP26 100.00 C 0.00 0.00 0.00 12.31 - 29 0 0 -
11SEP26 101.00 C 0.00 0.00 0.00 11.32 - 28 0 0 -
11SEP26 102.00 C 0.00 0.00 0.00 10.34 - 28 0 0 -
11SEP26 103.00 C 0.00 0.00 0.00 9.38 - 28 0 0 -
11SEP26 104.00 C 0.00 0.00 0.00 8.43 - 28 0 0 -
11SEP26 105.00 C 0.00 0.00 0.00 7.51 - 28 0 0 -
11SEP26 106.00 C 0.00 0.00 0.00 6.62 - 28 0 0 -
11SEP26 107.00 C 0.00 0.00 0.00 5.77 - 28 0 0 -
11SEP26 108.00 C 0.00 0.00 0.00 4.88 - 26 0 0 -
11SEP26 109.00 C 0.00 0.00 0.00 4.09 - 26 0 0 -
11SEP26 110.00 C 0.00 0.00 0.00 3.43 - 27 0 0 -
11SEP26 111.00 C 2.06 2.06 2.06 2.83 - 27 15 15 -
11SEP26 112.00 C 0.00 0.00 0.00 2.31 - 27 0 0 -
11SEP26 113.00 C 0.00 0.00 0.00 1.86 - 28 0 0 -
11SEP26 114.00 C 1.08 1.15 1.08 1.48 - 28 5 5 -
11SEP26 115.00 C 1.10 1.10 1.10 1.14 - 28 6 6 -
11SEP26 116.00 C 0.63 0.85 0.62 0.85 - 28 46 46 -
11SEP26 117.00 C 0.00 0.00 0.00 0.67 - 28 0 0 -
11SEP26 118.00 C 0.38 0.43 0.38 0.49 - 28 45 45 -
11SEP26 119.00 C 0.36 0.36 0.36 0.35 - 28 15 15 -
11SEP26 120.00 C 0.24 0.25 0.24 0.25 - 28 102 102 -
11SEP26 121.00 C 0.19 0.24 0.19 0.17 - 28 30 30 -
11SEP26 122.00 C 0.00 0.00 0.00 0.12 - 28 0 0 -
11SEP26 123.00 C 0.00 0.00 0.00 0.08 - 28 0 0 -
11SEP26 124.00 C 0.00 0.00 0.00 0.05 - 28 0 0 -
11SEP26 125.00 C 0.00 0.00 0.00 0.04 - 29 0 0 -
11SEP26 126.00 C 0.00 0.00 0.00 0.03 - 30 0 0 -
11SEP26 127.00 C 0.00 0.00 0.00 0.02 - 30 0 0 -
11SEP26 128.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
11SEP26 129.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
11SEP26 130.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
29SEP26 44.00 C 0.00 0.00 0.00 68.30 +1.69 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 67.30 +1.68 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 66.31 +1.80 97 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 65.31 +1.69 86 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 64.31 +1.80 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 63.31 +1.68 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 62.32 +1.69 90 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 59.82 +1.82 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 57.33 +1.82 76 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 54.83 +1.73 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 52.34 +1.83 61 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 49.85 +1.80 67 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.35 +1.79 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.86 +1.83 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.20 +1.63 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.87 +1.79 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.37 +1.77 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.88 +1.79 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.39 +1.80 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.75 +1.65 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.26 +1.62 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 24.91 +1.69 31 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 22.42 +1.31 29 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 19.94 +1.65 29 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 17.28 +1.42 0 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 15.06 +1.57 28 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 12.71 +1.48 28 0 1,241 0
29SEP26 102.50 C 0.00 0.00 0.00 10.48 +1.36 28 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 8.41 +1.21 28 0 1,351 0
29SEP26 107.50 C 5.97 6.47 5.97 6.56 +1.06 28 62 904 -44
29SEP26 110.00 C 4.50 4.80 4.16 4.84 +0.81 27 51 3,216 -30
29SEP26 112.50 C 2.91 2.91 2.68 3.54 +0.67 28 60 1,150 +27
29SEP26 115.00 C 1.97 2.28 1.79 2.49 +0.43 28 104 6,594 +72
29SEP26 117.50 C 1.65 1.71 1.28 1.74 +0.37 28 83 4,166 +4
29SEP26 120.00 C 0.91 1.16 0.83 1.12 +0.21 28 186 3,751 +102
29SEP26 122.50 C 0.58 0.75 0.58 0.72 +0.15 28 59 1,004 -15
29SEP26 125.00 C 0.42 0.45 0.42 0.44 +0.10 28 44 4,812 -4
29SEP26 127.50 C 0.32 0.34 0.32 0.26 +0.06 28 24 852 0
29SEP26 130.00 C 0.24 0.25 0.24 0.15 +0.03 28 5 4,110 +5
29SEP26 132.50 C 0.00 0.00 0.00 0.08 +0.01 28 0 1,717 0
29SEP26 135.00 C 0.15 0.15 0.15 0.05 +0.01 29 6 454 -6
29SEP26 137.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 257 0
29SEP26 140.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 3,499 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 30 0 421 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 32 0 604 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 524 0
29SEP26 150.00 C 0.06 0.07 0.06 0.01 0.00 36 102 591 0
29SEP26 152.50 C 0.05 0.05 0.05 0.01 0.00 38 2 100 -2
29SEP26 155.00 C 0.05 0.05 0.05 0.01 0.00 40 39 229 +28
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 116 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 168 0
29SEP26 165.00 C 0.03 0.04 0.03 0.01 0.00 47 13 279 -8
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 53 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 56 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 57 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 59 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 200.00 C 0.01 0.01 0.01 0.01 0.00 67 1 1 +1
29SEP26 205.00 C 0.01 0.01 0.01 0.01 0.00 70 20 20 +20
29SEP26 210.00 C 0.01 0.01 0.01 0.01 0.00 72 7 7 +7
29OCT26 44.00 C 0.00 0.00 0.00 68.41 +1.80 69 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 67.41 +1.73 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 66.42 +1.80 67 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 65.42 +1.79 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 64.43 +1.80 65 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 63.43 +1.79 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 62.44 +1.80 63 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 59.95 +1.79 56 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 57.46 +1.79 45 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 54.97 +1.78 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 52.48 +1.78 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 50.00 +1.81 47 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 47.51 +1.79 43 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 44.86 +1.60 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 42.53 +1.76 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 40.04 +1.74 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 37.56 +1.76 34 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 35.07 +1.68 30 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 32.39 +1.41 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 29.88 +1.37 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 27.45 +1.36 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 25.18 +1.51 29 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 22.69 +1.04 26 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 20.32 +1.51 28 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 18.06 +1.51 29 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 15.82 +1.43 29 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 13.69 +1.33 29 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 11.70 +1.23 29 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 9.86 +1.11 29 0 61 0
29OCT26 107.50 C 8.08 8.08 8.08 8.16 +0.96 29 15 135 +15
29OCT26 110.00 C 0.00 0.00 0.00 6.66 +0.83 29 0 396 0
29OCT26 112.50 C 4.58 5.30 4.58 5.37 +0.78 29 6 624 0
29OCT26 115.00 C 3.78 3.78 3.78 4.29 +0.54 29 1 848 +1
29OCT26 117.50 C 2.95 3.10 2.95 3.43 +0.50 29 71 282 +15
29OCT26 120.00 C 2.30 2.60 2.30 2.61 +0.34 29 109 1,367 -5
29OCT26 122.50 C 1.71 2.02 1.71 2.04 +0.33 29 68 557 -15
29OCT26 125.00 C 1.37 1.48 1.37 1.53 +0.25 29 45 355 -15
29OCT26 127.50 C 1.25 1.25 1.24 1.13 +0.19 29 19 356 +19
29OCT26 130.00 C 0.82 0.95 0.82 0.82 +0.14 29 56 765 +2
29OCT26 132.50 C 0.00 0.00 0.00 0.59 +0.10 29 0 163 0
29OCT26 135.00 C 0.57 0.57 0.57 0.42 +0.07 29 1 265 -1
29OCT26 137.50 C 0.47 0.47 0.47 0.29 +0.05 29 20 238 0
29OCT26 140.00 C 0.41 0.41 0.41 0.20 +0.03 29 4 224 0
29OCT26 142.50 C 0.30 0.33 0.30 0.14 +0.02 29 4 133 0
29OCT26 145.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 314 0
29OCT26 147.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.03 0.00 29 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.02 0.00 29 0 32 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 29 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 31 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 32 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 190.00 C 0.08 0.08 0.08 0.01 0.00 43 100 100 +100
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 68.51 +1.74 50 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 67.52 +1.73 57 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 66.52 +1.72 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 65.53 +1.72 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 64.54 +1.72 52 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 63.54 +1.72 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 62.44 +1.61 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 60.07 +1.63 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 57.59 +1.72 45 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 55.10 +1.70 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 52.62 +1.69 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 50.14 +1.67 29 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 47.66 +1.65 34 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 45.18 +1.61 34 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 42.70 +1.56 33 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 40.23 +1.52 34 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 37.56 +1.26 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 35.07 +1.18 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 32.43 +0.94 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 30.04 +0.94 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 27.71 +0.96 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 25.35 +0.91 22 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 23.09 +0.91 27 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 20.61 +0.26 24 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 19.12 +1.40 33 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 17.10 +1.33 33 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 15.18 +1.25 33 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 13.39 +1.16 33 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 11.73 +1.07 33 0 2 0
27NOV26 107.50 C 0.00 0.00 0.00 10.16 +0.95 33 0 81 0
27NOV26 110.00 C 0.00 0.00 0.00 8.76 +0.85 33 0 173 0
27NOV26 112.50 C 0.00 0.00 0.00 7.52 +0.76 33 0 491 0
27NOV26 115.00 C 6.30 6.30 6.30 6.40 +0.67 33 20 2,700 0
27NOV26 117.50 C 0.00 0.00 0.00 5.47 +0.57 33 0 86 0
27NOV26 120.00 C 0.00 0.00 0.00 4.66 +0.51 33 0 179 0
27NOV26 122.50 C 0.00 0.00 0.00 3.94 +0.49 33 0 319 0
27NOV26 125.00 C 3.13 3.29 3.13 3.27 +0.42 33 33 395 +30
27NOV26 127.50 C 2.50 2.56 2.50 2.69 +0.35 33 30 145 0
27NOV26 130.00 C 2.25 2.38 2.03 2.21 +0.30 33 32 648 +15
27NOV26 132.50 C 0.00 0.00 0.00 1.80 +0.25 33 0 691 0
27NOV26 135.00 C 1.61 1.61 1.61 1.46 +0.21 33 2 237 0
27NOV26 137.50 C 1.24 1.24 1.24 1.17 +0.17 33 28 702 0
27NOV26 140.00 C 0.00 0.00 0.00 0.94 +0.14 33 0 413 0
27NOV26 142.50 C 0.00 0.00 0.00 0.75 +0.11 33 0 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.60 +0.10 33 0 160 0
27NOV26 147.50 C 0.00 0.00 0.00 0.47 +0.07 33 0 267 0
27NOV26 150.00 C 0.67 0.67 0.67 0.37 +0.06 33 1 132 -1
27NOV26 152.50 C 0.00 0.00 0.00 0.29 +0.05 33 0 45 0
27NOV26 155.00 C 0.44 0.44 0.44 0.23 +0.04 33 10 42 +10
27NOV26 157.50 C 0.00 0.00 0.00 0.18 +0.03 33 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.14 +0.02 33 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.11 +0.02 33 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.07 +0.02 33 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 6 0
27NOV26 172.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 32 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 36 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 37 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 38 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 0.10 0.10 0.10 0.01 0.00 41 30 30 +30
30DEC26 44.00 C 0.00 0.00 0.00 68.63 +1.67 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 67.62 +1.62 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 66.64 +1.66 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 65.66 +1.64 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 64.66 +1.65 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 63.65 +1.59 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 62.44 +1.35 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 60.07 +1.50 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 57.59 +1.48 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 55.10 +1.44 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 52.88 +1.66 49 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 50.14 +1.35 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 47.66 +1.29 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 45.18 +1.23 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.70 +1.15 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.25 +1.11 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.87 +1.12 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.48 +1.08 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.07 +1.08 28 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.76 +1.10 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.23 +0.85 27 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 25.97 +0.74 28 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.73 +0.76 29 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 21.61 +0.36 29 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 19.78 +1.10 31 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 18.07 +1.24 33 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 16.25 +1.16 33 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 14.54 +1.08 33 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 12.95 +1.00 33 0 1,135 0
30DEC26 107.50 C 11.01 11.01 11.01 11.55 +0.98 33 15 662 0
30DEC26 110.00 C 0.00 0.00 0.00 10.18 +0.89 33 0 1,794 0
30DEC26 112.50 C 8.15 8.42 8.15 8.94 +0.80 33 36 776 +36
30DEC26 115.00 C 7.20 7.20 7.20 7.83 +0.73 33 1 2,298 +1
30DEC26 117.50 C 6.72 6.72 6.72 6.84 +0.62 33 5 818 0
30DEC26 120.00 C 5.57 5.57 5.57 5.95 +0.54 33 11 1,947 0
30DEC26 122.50 C 0.00 0.00 0.00 5.17 +0.50 33 0 375 0
30DEC26 125.00 C 0.00 0.00 0.00 4.44 +0.42 33 0 2,984 0
30DEC26 127.50 C 3.70 3.70 3.70 3.80 +0.37 33 6 327 +6
30DEC26 130.00 C 0.00 0.00 0.00 3.23 +0.31 33 0 1,932 0
30DEC26 132.50 C 0.00 0.00 0.00 2.74 +0.27 33 0 274 0
30DEC26 135.00 C 2.51 2.51 2.51 2.32 +0.24 33 3 293 +3
30DEC26 137.50 C 0.00 0.00 0.00 1.95 +0.20 33 0 444 0
30DEC26 140.00 C 1.81 1.93 1.81 1.63 +0.16 33 27 2,222 0
30DEC26 142.50 C 0.00 0.00 0.00 1.37 +0.18 33 0 305 0
30DEC26 145.00 C 1.29 1.29 1.29 1.14 +0.15 33 25 263 0
30DEC26 147.50 C 1.17 1.17 1.17 0.95 +0.13 33 25 403 +23
30DEC26 150.00 C 1.10 1.10 1.10 0.78 +0.10 33 53 178 +10
30DEC26 152.50 C 0.00 0.00 0.00 0.65 +0.09 33 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.53 +0.06 33 0 72 0
30DEC26 157.50 C 0.00 0.00 0.00 0.44 +0.06 33 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.36 +0.05 33 0 172 0
30DEC26 162.50 C 0.00 0.00 0.00 0.29 +0.03 33 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.24 +0.03 33 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.20 +0.02 33 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.16 +0.02 33 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.13 +0.01 33 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.07 0.00 33 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 293 0
30DEC26 187.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 68.63 +1.18 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 67.62 +1.15 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 66.64 +1.14 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 65.66 +1.12 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 64.66 +1.09 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 63.65 +1.05 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 62.65 +1.00 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 60.25 +1.01 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 57.72 +0.84 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 55.56 +1.09 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 53.19 +1.10 0 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 50.78 +1.06 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 48.46 +1.10 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 46.10 +1.10 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 43.75 +1.09 36 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 41.40 +1.06 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 39.13 +1.04 35 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 36.86 +1.07 35 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 34.64 +1.02 35 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 32.46 +1.02 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.07 +0.74 33 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 28.02 +0.72 33 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.07 +0.71 33 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 24.14 +0.69 33 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 22.31 +0.39 33 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 20.57 +0.88 33 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 18.89 +0.77 33 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 17.66 +1.03 34 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 16.20 +0.96 34 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 15.10 +1.08 35 0 208 0
30MAR27 110.00 C 0.00 0.00 0.00 13.80 +1.01 35 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 12.59 +0.93 34 0 132 0
30MAR27 115.00 C 0.00 0.00 0.00 11.48 +0.87 34 0 364 0
30MAR27 117.50 C 0.00 0.00 0.00 10.41 +0.76 34 0 501 0
30MAR27 120.00 C 0.00 0.00 0.00 9.53 +0.76 35 0 223 0
30MAR27 122.50 C 0.00 0.00 0.00 8.52 +0.54 34 0 60 0
30MAR27 125.00 C 0.00 0.00 0.00 7.79 +0.54 34 0 1,263 0
30MAR27 127.50 C 0.00 0.00 0.00 7.02 +0.49 34 0 150 0
30MAR27 130.00 C 0.00 0.00 0.00 6.32 +0.44 34 0 909 0
30MAR27 132.50 C 0.00 0.00 0.00 5.68 +0.40 34 0 119 0
30MAR27 135.00 C 0.00 0.00 0.00 5.10 +0.37 34 0 184 0
30MAR27 137.50 C 0.00 0.00 0.00 4.57 +0.33 34 0 81 0
30MAR27 140.00 C 0.00 0.00 0.00 4.09 +0.29 34 0 1,132 0
30MAR27 142.50 C 0.00 0.00 0.00 3.66 +0.37 34 0 137 0
30MAR27 145.00 C 0.00 0.00 0.00 3.27 +0.33 34 0 68 0
30MAR27 147.50 C 0.00 0.00 0.00 2.92 +0.22 34 0 44 0
30MAR27 150.00 C 0.00 0.00 0.00 2.60 +0.27 34 0 89 0
30MAR27 152.50 C 0.00 0.00 0.00 2.31 +0.23 34 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 2.06 +0.21 34 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 1.83 +0.19 34 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 1.62 +0.16 34 0 36 0
30MAR27 162.50 C 0.00 0.00 0.00 1.44 +0.15 34 0 263 0
30MAR27 165.00 C 1.69 1.69 1.69 1.27 +0.13 34 25 498 0
30MAR27 167.50 C 0.00 0.00 0.00 1.13 +0.12 34 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 1.00 +0.10 34 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.88 +0.09 34 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.78 +0.08 34 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 0.69 +0.07 34 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.61 +0.06 34 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.54 +0.06 34 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.47 +0.04 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.42 +0.04 34 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.37 +0.04 34 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.32 +0.03 34 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.28 +0.02 34 0 31 0
30MAR27 197.50 C 0.70 0.70 0.70 0.24 +0.01 34 15 15 +15
30MAR27 200.00 C 0.00 0.00 0.00 0.21 +0.01 34 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.13 +0.01 34 0 4 0
29JUN27 44.00 C 0.00 0.00 0.00 68.63 +1.07 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 67.62 +1.02 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 66.64 +1.01 0 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 65.82 +1.15 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 64.73 +1.02 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 63.91 +1.15 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 62.65 +0.84 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 60.30 +0.80 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 58.15 +1.09 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 55.77 +1.07 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 53.19 +0.84 0 0 0 0
29JUN27 62.50 C 49.78 49.78 49.78 50.82 +0.82 31 15 15 +15
29JUN27 65.00 C 0.00 0.00 0.00 48.75 +1.04 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 46.42 +1.09 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 43.90 +0.81 37 0 0 0
29JUN27 72.50 C 40.40 40.40 40.40 41.61 +0.76 37 15 15 +15
29JUN27 75.00 C 0.00 0.00 0.00 39.57 +0.95 38 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 37.49 +1.04 39 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 35.26 +0.92 37 0 0 0
29JUN27 82.50 C 32.02 32.02 32.02 33.15 +0.87 37 15 15 +15
29JUN27 85.00 C 29.90 29.90 29.64 31.21 +0.93 37 24 24 +24
29JUN27 87.50 C 28.62 28.62 28.62 29.23 +0.86 37 15 17 +15
29JUN27 90.00 C 26.94 26.94 26.94 27.43 +0.91 37 15 20 +15
29JUN27 92.50 C 24.43 24.43 24.43 25.53 +0.80 36 15 19 +15
29JUN27 95.00 C 0.00 0.00 0.00 23.79 +0.76 36 0 59 0
29JUN27 97.50 C 0.00 0.00 0.00 22.54 +1.08 37 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 20.49 +0.41 36 0 54 0
29JUN27 102.50 C 0.00 0.00 0.00 19.02 +0.33 35 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 17.72 +0.39 36 0 63 0
29JUN27 107.50 C 16.12 16.12 16.12 16.83 +1.02 37 15 15 0
29JUN27 110.00 C 0.00 0.00 0.00 15.62 +0.94 37 0 81 0
29JUN27 112.50 C 0.00 0.00 0.00 14.50 +0.91 37 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 13.43 +0.84 37 0 68 0
29JUN27 117.50 C 11.86 11.86 11.86 12.42 +0.76 37 15 59 0
29JUN27 120.00 C 0.00 0.00 0.00 11.49 +0.68 37 0 92 0
29JUN27 122.50 C 0.00 0.00 0.00 10.56 +0.60 36 0 38 0
29JUN27 125.00 C 0.00 0.00 0.00 9.74 +0.53 36 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 9.01 +0.54 36 0 76 0
29JUN27 130.00 C 0.00 0.00 0.00 8.28 +0.53 36 0 69 0
29JUN27 132.50 C 0.00 0.00 0.00 7.58 +0.41 36 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 7.02 +0.42 36 0 25 0
29JUN27 137.50 C 0.00 0.00 0.00 6.46 +0.42 36 0 17 0
29JUN27 140.00 C 0.00 0.00 0.00 5.89 +0.35 36 0 23 0
29JUN27 142.50 C 0.00 0.00 0.00 5.42 +0.31 36 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 5.00 +0.45 36 0 25 0
29JUN27 147.50 C 0.00 0.00 0.00 4.58 +0.42 36 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 4.17 +0.36 36 0 38 0
29JUN27 152.50 C 0.00 0.00 0.00 3.84 +0.33 36 0 8 0
29JUN27 155.00 C 0.00 0.00 0.00 3.54 +0.32 36 0 36 0
29JUN27 157.50 C 0.00 0.00 0.00 3.24 +0.31 36 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 2.94 +0.26 36 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 2.70 +0.23 36 0 36 0
29JUN27 165.00 C 0.00 0.00 0.00 2.49 +0.22 36 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 2.28 +0.21 36 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 2.07 +0.20 36 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 1.89 +0.16 36 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 1.74 +0.15 36 0 0 0
29JUN27 177.50 C 2.06 2.16 2.06 1.60 +0.14 36 2 2 +2
29JUN27 180.00 C 2.06 2.06 2.06 1.46 +0.14 36 1 60 0
29JUN27 182.50 C 0.00 0.00 0.00 1.32 +0.12 36 0 28 0
29JUN27 185.00 C 0.00 0.00 0.00 1.21 +0.10 36 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 1.12 +0.10 36 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 1.02 +0.09 36 0 31 0
29JUN27 192.50 C 0.00 0.00 0.00 0.93 +0.09 36 0 1 0
29JUN27 195.00 C 0.00 0.00 0.00 0.84 +0.08 36 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 0.75 +0.04 36 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 0.71 +0.06 36 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 0.58 +0.04 36 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 0.47 +0.02 36 0 86 0
29SEP27 44.00 C 0.00 0.00 0.00 68.63 - 0 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 67.62 - 0 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 66.64 - 0 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 65.82 - 0 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 64.73 - 0 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 63.91 - 0 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 62.75 - 0 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 60.34 - 0 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 58.15 - 27 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 55.77 - 35 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 53.32 - 34 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 51.01 - 36 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 48.75 - 37 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 46.46 - 37 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 44.24 - 37 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 42.06 - 37 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 39.92 - 37 0 0 -
29SEP27 77.50 C 0.00 0.00 0.00 37.85 - 37 0 0 -
29SEP27 80.00 C 0.00 0.00 0.00 35.84 - 37 0 0 -
29SEP27 82.50 C 0.00 0.00 0.00 33.88 - 37 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 31.98 - 37 0 0 -
29SEP27 87.50 C 0.00 0.00 0.00 30.16 - 36 0 0 -
29SEP27 90.00 C 0.00 0.00 0.00 28.41 - 36 0 0 -
29SEP27 92.50 C 0.00 0.00 0.00 26.73 - 36 0 0 -
29SEP27 95.00 C 0.00 0.00 0.00 25.19 - 36 0 0 -
29SEP27 97.50 C 0.00 0.00 0.00 23.66 - 36 0 0 -
29SEP27 100.00 C 0.00 0.00 0.00 22.22 - 36 0 0 -
29SEP27 102.50 C 0.00 0.00 0.00 20.86 - 36 0 0 -
29SEP27 105.00 C 0.00 0.00 0.00 19.56 - 36 0 0 -
29SEP27 107.50 C 0.00 0.00 0.00 18.18 - 36 0 0 -
29SEP27 110.00 C 0.00 0.00 0.00 17.63 - 37 0 0 -
29SEP27 112.50 C 0.00 0.00 0.00 16.34 - 36 0 0 -
29SEP27 115.00 C 0.00 0.00 0.00 15.48 - 37 0 0 -
29SEP27 117.50 C 13.40 13.40 13.40 14.46 - 37 1 1 -
29SEP27 120.00 C 0.00 0.00 0.00 13.59 - 37 0 0 -
29SEP27 122.50 C 0.00 0.00 0.00 12.67 - 37 0 0 -
29SEP27 125.00 C 11.46 11.46 11.46 11.84 - 37 1 1 -
29SEP27 127.50 C 0.00 0.00 0.00 11.09 - 37 0 0 -
29SEP27 130.00 C 0.00 0.00 0.00 10.40 - 36 0 0 -
29SEP27 132.50 C 0.00 0.00 0.00 9.71 - 36 0 0 -
29SEP27 135.00 C 0.00 0.00 0.00 9.02 - 36 0 0 -
29SEP27 137.50 C 0.00 0.00 0.00 8.45 - 36 0 0 -
29SEP27 140.00 C 0.00 0.00 0.00 7.92 - 36 0 0 -
29SEP27 142.50 C 0.00 0.00 0.00 7.39 - 36 0 0 -
29SEP27 145.00 C 0.00 0.00 0.00 6.86 - 36 0 0 -
29SEP27 147.50 C 0.00 0.00 0.00 6.39 - 36 0 0 -
29SEP27 150.00 C 0.00 0.00 0.00 6.00 - 36 0 0 -
29SEP27 152.50 C 0.00 0.00 0.00 5.60 - 36 0 0 -
29SEP27 155.00 C 0.00 0.00 0.00 5.21 - 36 0 0 -
29SEP27 157.50 C 0.00 0.00 0.00 4.82 - 36 0 0 -
29SEP27 160.00 C 0.00 0.00 0.00 4.52 - 36 0 0 -
29SEP27 162.50 C 0.00 0.00 0.00 4.23 - 36 0 0 -
29SEP27 165.00 C 0.00 0.00 0.00 3.95 - 36 0 0 -
29SEP27 167.50 C 0.00 0.00 0.00 3.66 - 36 0 0 -
29SEP27 170.00 C 0.00 0.00 0.00 3.38 - 36 0 0 -
29SEP27 172.50 C 0.00 0.00 0.00 3.18 - 36 0 0 -
29SEP27 175.00 C 0.00 0.00 0.00 2.98 - 36 0 0 -
29SEP27 177.50 C 0.00 0.00 0.00 2.78 - 36 0 0 -
29SEP27 180.00 C 0.00 0.00 0.00 2.58 - 36 0 0 -
29SEP27 182.50 C 0.00 0.00 0.00 2.38 - 36 0 0 -
29SEP27 185.00 C 2.77 2.90 2.77 2.22 - 36 4 4 -
TOTAL CALL 2,527 102,844 +842
04SEP26 90.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
04SEP26 91.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
04SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
04SEP26 101.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
04SEP26 102.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 0.01 -0.05 34 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 0.02 -0.08 33 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 0.03 -0.15 31 0 69 0
04SEP26 106.00 P 0.00 0.00 0.00 0.06 -0.24 31 0 4 0
04SEP26 107.00 P 0.00 0.00 0.00 0.12 -0.36 31 0 5 0
04SEP26 108.00 P 0.61 0.73 0.61 0.22 -0.49 31 5 42 +5
04SEP26 109.00 P 1.05 1.05 0.40 0.39 -0.67 31 26 74 -6
04SEP26 110.00 P 1.38 1.52 0.80 0.62 -0.85 31 196 118 -137
04SEP26 111.00 P 1.52 2.10 0.95 0.95 -1.05 31 56 71 -20
04SEP26 112.00 P 2.65 2.70 1.75 1.40 -1.10 32 50 146 +32
04SEP26 113.00 P 2.47 2.47 2.37 1.92 -1.32 32 16 132 +1
04SEP26 114.00 P 0.00 0.00 0.00 2.60 -1.45 32 0 46 0
04SEP26 115.00 P 0.00 0.00 0.00 3.37 -1.43 34 0 15 0
04SEP26 116.00 P 0.00 0.00 0.00 4.20 -1.48 35 0 0 0
04SEP26 117.00 P 0.00 0.00 0.00 4.96 -1.64 31 0 0 0
04SEP26 118.00 P 0.00 0.00 0.00 5.88 -1.67 31 0 4 0
04SEP26 119.00 P 0.00 0.00 0.00 6.83 -1.69 30 0 0 0
04SEP26 120.00 P 0.00 0.00 0.00 7.81 -1.69 30 0 2 0
04SEP26 121.00 P 0.00 0.00 0.00 8.80 -1.70 0 0 0 0
04SEP26 122.00 P 0.00 0.00 0.00 9.80 -1.70 0 0 0 0
04SEP26 123.00 P 0.00 0.00 0.00 10.80 -1.70 0 0 0 0
04SEP26 124.00 P 0.00 0.00 0.00 11.80 -1.70 0 0 0 0
04SEP26 125.00 P 0.00 0.00 0.00 12.80 -1.70 0 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 13.80 -1.70 0 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 14.80 -1.70 0 0 0 0
04SEP26 128.00 P 0.00 0.00 0.00 16.27 -1.23 94 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 17.30 -1.20 99 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 18.33 -1.17 105 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 19.36 -1.14 110 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 20.39 -1.20 115 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 21.42 -1.17 121 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 22.45 -1.17 126 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 23.48 -1.12 131 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
11SEP26 91.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
11SEP26 92.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
11SEP26 93.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
11SEP26 94.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
11SEP26 95.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
11SEP26 96.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
11SEP26 97.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
11SEP26 98.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
11SEP26 99.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
11SEP26 100.00 P 0.00 0.00 0.00 0.02 - 29 0 0 -
11SEP26 101.00 P 0.00 0.00 0.00 0.04 - 29 0 0 -
11SEP26 102.00 P 0.00 0.00 0.00 0.06 - 29 0 0 -
11SEP26 103.00 P 0.00 0.00 0.00 0.09 - 28 0 0 -
11SEP26 104.00 P 0.00 0.00 0.00 0.15 - 28 0 0 -
11SEP26 105.00 P 0.00 0.00 0.00 0.22 - 28 0 0 -
11SEP26 106.00 P 0.74 0.74 0.74 0.34 - 28 5 5 -
11SEP26 107.00 P 0.00 0.00 0.00 0.49 - 28 0 0 -
11SEP26 108.00 P 0.79 0.79 0.79 0.69 - 28 2 2 -
11SEP26 109.00 P 0.00 0.00 0.00 0.95 - 28 0 0 -
11SEP26 110.00 P 0.00 0.00 0.00 1.27 - 29 0 0 -
11SEP26 111.00 P 0.00 0.00 0.00 1.66 - 29 0 0 -
11SEP26 112.00 P 0.00 0.00 0.00 2.13 - 29 0 0 -
11SEP26 113.00 P 0.00 0.00 0.00 2.67 - 29 0 0 -
11SEP26 114.00 P 0.00 0.00 0.00 3.30 - 29 0 0 -
11SEP26 115.00 P 0.00 0.00 0.00 3.98 - 30 0 0 -
11SEP26 116.00 P 0.00 0.00 0.00 4.70 - 30 0 0 -
11SEP26 117.00 P 0.00 0.00 0.00 5.37 - 28 0 0 -
11SEP26 118.00 P 0.00 0.00 0.00 6.19 - 28 0 0 -
11SEP26 119.00 P 0.00 0.00 0.00 7.06 - 28 0 0 -
11SEP26 120.00 P 0.00 0.00 0.00 7.97 - 28 0 0 -
11SEP26 121.00 P 0.00 0.00 0.00 8.90 - 28 0 0 -
11SEP26 122.00 P 0.00 0.00 0.00 9.86 - 28 0 0 -
11SEP26 123.00 P 0.00 0.00 0.00 10.83 - 28 0 0 -
11SEP26 124.00 P 0.00 0.00 0.00 11.81 - 28 0 0 -
11SEP26 125.00 P 0.00 0.00 0.00 12.80 - 0 0 0 -
11SEP26 126.00 P 0.00 0.00 0.00 13.80 - 0 0 0 -
11SEP26 127.00 P 0.00 0.00 0.00 14.80 - 0 0 0 -
11SEP26 128.00 P 0.00 0.00 0.00 16.27 - 57 0 0 -
11SEP26 129.00 P 0.00 0.00 0.00 17.30 - 61 0 0 -
11SEP26 130.00 P 0.00 0.00 0.00 18.33 - 64 0 0 -
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 51 0
29SEP26 67.50 P 0.05 0.05 0.05 0.01 0.00 64 2 33 -2
29SEP26 70.00 P 0.05 0.05 0.05 0.01 0.00 59 1 59 0
29SEP26 72.50 P 0.05 0.05 0.05 0.01 0.00 55 1 125 0
29SEP26 75.00 P 0.05 0.05 0.05 0.01 0.00 51 2 68 -2
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 237 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 345 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 277 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 33 0 929 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 3,797 0
29SEP26 92.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 1,316 0
29SEP26 95.00 P 0.27 0.27 0.24 0.06 -0.06 29 21 2,658 0
29SEP26 97.50 P 0.39 0.39 0.35 0.14 -0.11 29 7 3,635 -2
29SEP26 100.00 P 0.50 0.50 0.50 0.28 -0.21 28 3 8,384 -3
29SEP26 102.50 P 0.97 0.97 0.73 0.56 -0.33 28 41 2,303 +14
29SEP26 105.00 P 1.49 1.58 1.21 0.99 -0.49 28 61 3,985 -35
29SEP26 107.50 P 2.00 2.40 1.70 1.66 -0.66 29 54 3,256 +1
29SEP26 110.00 P 2.90 3.50 2.64 2.57 -0.83 29 20 6,423 +3
29SEP26 112.50 P 4.57 4.57 3.81 3.71 -0.98 29 4 1,524 -1
29SEP26 115.00 P 5.44 5.44 5.39 5.25 -1.13 29 100 2,140 0
29SEP26 117.50 P 0.00 0.00 0.00 6.83 -1.29 29 0 3,623 0
29SEP26 120.00 P 10.29 10.29 10.29 8.70 -1.66 28 1 2,117 0
29SEP26 122.50 P 0.00 0.00 0.00 10.80 -1.54 28 0 422 0
29SEP26 125.00 P 0.00 0.00 0.00 13.05 -1.60 28 0 2,006 0
29SEP26 127.50 P 16.90 16.90 16.90 15.30 -1.75 0 20 427 -20
29SEP26 130.00 P 19.10 19.10 18.60 18.33 -1.17 41 10 1,630 0
29SEP26 132.50 P 0.00 0.00 0.00 20.83 -1.40 45 0 346 0
29SEP26 135.00 P 24.52 24.52 24.52 23.48 -1.16 51 11 102 0
29SEP26 137.50 P 0.00 0.00 0.00 25.50 -1.64 45 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 28.32 -1.32 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 30.82 -1.32 59 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 33.32 -1.32 62 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 35.53 -1.61 57 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 38.02 -1.61 60 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 40.53 -1.60 63 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 43.31 -1.30 73 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 45.81 -1.30 76 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 48.00 -1.55 70 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 50.52 -1.61 73 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 53.00 -1.63 74 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 55.53 -1.58 78 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 58.32 -1.29 89 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 60.82 -1.29 92 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 63.33 -1.29 94 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 65.52 -1.63 87 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 68.00 -1.65 88 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 70.50 -1.65 90 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 73.00 -1.65 92 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 75.81 -1.28 105 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 78.44 -1.15 111 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 80.81 -1.33 109 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 83.45 -1.13 115 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 85.94 -1.20 117 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 88.00 -1.64 104 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 93.03 -1.61 109 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 98.44 -1.20 127 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 57 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 74 0
29OCT26 82.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 6 0
29OCT26 85.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.07 -0.05 29 0 86 0
29OCT26 90.00 P 0.00 0.00 0.00 0.14 -0.07 29 0 88 0
29OCT26 92.50 P 0.00 0.00 0.00 0.24 -0.12 29 0 115 0
29OCT26 95.00 P 0.74 0.75 0.74 0.41 -0.19 29 16 175 +16
29OCT26 97.50 P 1.15 1.15 0.90 0.68 -0.26 29 82 590 +49
29OCT26 100.00 P 1.56 1.56 1.29 1.06 -0.35 29 44 385 +44
29OCT26 102.50 P 2.10 2.10 2.00 1.57 -0.46 29 31 463 -12
29OCT26 105.00 P 2.75 2.75 2.69 2.25 -0.57 29 30 410 0
29OCT26 107.50 P 3.56 3.80 3.56 3.09 -0.71 29 91 449 +29
29OCT26 110.00 P 4.77 4.77 4.15 4.14 -0.74 30 21 1,224 0
29OCT26 112.50 P 6.15 6.15 6.15 5.27 -0.96 29 15 394 0
29OCT26 115.00 P 0.00 0.00 0.00 6.72 -1.04 30 0 1,082 0
29OCT26 117.50 P 0.00 0.00 0.00 8.18 -1.21 29 0 1,425 0
29OCT26 120.00 P 0.00 0.00 0.00 9.93 -1.30 29 0 1,243 0
29OCT26 122.50 P 0.00 0.00 0.00 11.82 -1.38 29 0 185 0
29OCT26 125.00 P 15.46 15.46 15.46 13.85 -1.45 29 1 90 0
29OCT26 127.50 P 0.00 0.00 0.00 15.98 -1.52 29 0 184 0
29OCT26 130.00 P 19.50 19.50 19.50 18.33 -1.46 30 10 697 -10
29OCT26 132.50 P 22.54 22.54 22.20 21.14 -1.20 36 25 40 +5
29OCT26 135.00 P 0.00 0.00 0.00 23.48 -1.23 38 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 25.74 -1.43 37 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 28.32 -1.34 41 0 45 0
29OCT26 142.50 P 0.00 0.00 0.00 30.82 -1.32 43 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 33.32 -1.33 46 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 35.69 -1.46 46 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 38.31 -1.34 50 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 40.73 -1.43 51 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 43.31 -1.34 54 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 45.81 -1.42 56 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 48.19 -1.54 56 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 50.68 -1.55 58 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 53.19 -1.49 60 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 56.11 -1.03 68 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 58.71 -0.93 72 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 60.82 -1.32 67 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 63.33 -1.39 69 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 66.22 -0.93 77 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 68.60 -1.05 77 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 71.10 -1.05 79 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 73.19 -1.46 73 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 76.10 -1.05 82 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 78.44 -1.20 81 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 80.81 -1.33 80 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 83.45 -1.19 85 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 86.10 -1.04 89 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 88.20 -1.44 82 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 93.60 -1.04 93 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 98.44 -1.20 93 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 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 60 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 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 56 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 81 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 0.10 -0.04 33 0 81 0
27NOV26 82.50 P 0.55 0.55 0.55 0.17 -0.06 33 20 67 0
27NOV26 85.00 P 0.00 0.00 0.00 0.27 -0.09 33 0 108 0
27NOV26 87.50 P 0.00 0.00 0.00 0.43 -0.11 33 0 8 0
27NOV26 90.00 P 1.04 1.04 1.04 0.64 -0.16 33 4 153 +4
27NOV26 92.50 P 0.00 0.00 0.00 0.92 -0.23 33 0 58 0
27NOV26 95.00 P 1.67 1.67 1.57 1.29 -0.30 33 55 396 0
27NOV26 97.50 P 2.01 2.01 2.01 1.78 -0.36 33 15 211 +15
27NOV26 100.00 P 2.52 2.52 2.52 2.38 -0.41 33 2 141 +2
27NOV26 102.50 P 0.00 0.00 0.00 3.09 -0.48 33 0 880 0
27NOV26 105.00 P 4.50 4.50 3.96 3.87 -0.63 33 28 253 +24
27NOV26 107.50 P 0.00 0.00 0.00 4.83 -0.67 33 0 444 0
27NOV26 110.00 P 6.01 6.01 6.01 5.82 -0.88 32 30 3,035 0
27NOV26 112.50 P 0.00 0.00 0.00 7.16 -0.87 33 0 404 0
27NOV26 115.00 P 0.00 0.00 0.00 8.55 -0.97 33 0 66 0
27NOV26 117.50 P 0.00 0.00 0.00 10.16 -0.90 33 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 11.64 -1.46 33 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 13.41 -1.21 33 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 15.27 -1.29 33 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 17.73 -0.85 36 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 19.85 -0.83 37 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 22.03 -1.06 37 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 24.30 -0.93 38 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 26.62 -0.97 39 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 29.01 -0.90 41 0 0 0
27NOV26 142.50 P 32.26 32.26 32.26 31.44 -0.82 42 15 15 +15
27NOV26 145.00 P 35.19 35.19 35.19 33.69 -0.99 42 15 15 +15
27NOV26 147.50 P 0.00 0.00 0.00 36.12 -1.03 44 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 38.58 -1.07 45 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 41.07 -1.09 47 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 43.57 -1.09 49 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 46.07 -1.16 51 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 48.58 -1.15 52 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 51.31 -0.92 56 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 53.81 -0.87 58 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 56.31 -0.83 60 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 58.81 -0.84 61 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 61.31 -0.85 63 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 63.81 -0.91 65 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 66.32 -0.83 66 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 68.81 -0.84 68 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 71.31 -0.84 69 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 73.80 -0.85 70 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 76.10 -1.05 69 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 78.58 -1.07 70 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 81.08 -1.06 72 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 83.58 -1.06 73 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 86.10 -1.04 75 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 88.59 -1.05 76 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 93.60 -1.04 79 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 98.57 -1.07 81 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 48.00 P 0.10 0.10 0.10 0.01 0.00 50 30 30 +30
30DEC26 49.00 P 0.10 0.10 0.10 0.01 0.00 49 15 15 +15
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 265 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 -0.01 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 0.03 -0.02 33 0 328 0
30DEC26 72.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 115 0
30DEC26 75.00 P 0.00 0.00 0.00 0.10 -0.03 33 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.16 -0.05 33 0 192 0
30DEC26 80.00 P 0.00 0.00 0.00 0.24 -0.08 33 0 1,032 0
30DEC26 82.50 P 0.00 0.00 0.00 0.37 -0.12 33 0 185 0
30DEC26 85.00 P 0.00 0.00 0.00 0.55 -0.15 33 0 669 0
30DEC26 87.50 P 0.00 0.00 0.00 0.79 -0.18 33 0 317 0
30DEC26 90.00 P 0.00 0.00 0.00 1.08 -0.26 33 0 1,470 0
30DEC26 92.50 P 1.93 1.93 1.93 1.46 -0.33 33 1 1,829 +1
30DEC26 95.00 P 2.36 2.36 2.36 1.95 -0.37 33 14 1,299 0
30DEC26 97.50 P 2.99 2.99 2.99 2.53 -0.45 33 25 1,380 +25
30DEC26 100.00 P 3.69 3.69 3.33 3.19 -0.56 33 24 2,886 +4
30DEC26 102.50 P 0.00 0.00 0.00 4.01 -0.55 33 0 2,604 0
30DEC26 105.00 P 5.25 5.25 5.25 4.83 -0.61 33 25 1,729 0
30DEC26 107.50 P 6.29 6.29 5.95 5.83 -0.75 33 47 2,324 +27
30DEC26 110.00 P 7.48 7.48 7.48 6.91 -0.87 32 20 3,800 +20
30DEC26 112.50 P 0.00 0.00 0.00 8.11 -1.01 32 0 1,532 0
30DEC26 115.00 P 0.00 0.00 0.00 9.62 -0.97 33 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 11.08 -1.07 33 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 12.64 -1.15 33 0 1,208 0
30DEC26 122.50 P 0.00 0.00 0.00 14.34 -1.23 33 0 466 0
30DEC26 125.00 P 0.00 0.00 0.00 16.61 -0.81 35 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 18.56 -0.81 35 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 20.58 -1.00 35 0 1,311 0
30DEC26 132.50 P 0.00 0.00 0.00 22.70 -0.99 36 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 24.86 -0.97 37 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 27.11 -0.93 37 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 29.33 -0.97 38 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 31.76 -0.82 39 0 0 0
30DEC26 145.00 P 35.09 35.09 35.09 33.89 -1.01 39 15 16 +15
30DEC26 147.50 P 36.75 36.75 36.75 36.24 -1.04 39 15 15 +15
30DEC26 150.00 P 39.34 39.34 39.34 38.62 -1.08 40 15 155 +15
30DEC26 152.50 P 0.00 0.00 0.00 41.07 -1.09 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 43.57 -1.09 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 46.07 -1.16 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 48.73 -1.00 47 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 51.31 -0.92 50 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 53.81 -0.87 51 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 56.31 -0.83 52 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 58.81 -0.84 54 0 0 -9
30DEC26 172.50 P 0.00 0.00 0.00 61.31 -0.85 55 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 63.81 -0.91 57 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 66.32 -0.83 58 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 68.81 -0.84 59 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 71.31 -0.84 61 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 73.80 -0.85 62 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 76.10 -1.05 61 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 78.58 -1.07 62 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 81.23 -0.91 65 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 83.72 -0.92 66 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 86.10 -1.04 66 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 88.59 -1.05 67 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 93.73 -0.91 70 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 98.73 -0.91 72 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 38 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 128 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.12 -0.03 34 0 297 0
30MAR27 67.50 P 0.00 0.00 0.00 0.19 -0.05 34 0 77 0
30MAR27 70.00 P 0.00 0.00 0.00 0.27 -0.06 34 0 70 0
30MAR27 72.50 P 0.00 0.00 0.00 0.40 -0.06 34 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.55 -0.12 34 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.75 -0.15 34 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.01 -0.14 34 0 4,084 0
30MAR27 82.50 P 1.93 1.99 1.93 1.30 -0.24 34 40 1,551 0
30MAR27 85.00 P 0.00 0.00 0.00 1.69 -0.25 34 0 1,136 0
30MAR27 87.50 P 0.00 0.00 0.00 2.13 -0.33 34 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 2.64 -0.37 34 0 2,466 0
30MAR27 92.50 P 0.00 0.00 0.00 3.25 -0.44 34 0 167 0
30MAR27 95.00 P 0.00 0.00 0.00 3.93 -0.48 34 0 102 0
30MAR27 97.50 P 0.00 0.00 0.00 4.68 -0.50 34 0 725 0
30MAR27 100.00 P 0.00 0.00 0.00 5.43 -0.60 34 0 2,780 0
30MAR27 102.50 P 0.00 0.00 0.00 6.30 -0.68 34 0 941 0
30MAR27 105.00 P 8.06 8.06 8.06 7.26 -0.76 33 25 545 0
30MAR27 107.50 P 0.00 0.00 0.00 8.26 -0.91 33 0 590 0
30MAR27 110.00 P 10.26 10.26 9.77 9.46 -0.96 33 45 1,481 -5
30MAR27 112.50 P 0.00 0.00 0.00 10.69 -1.08 33 0 82 0
30MAR27 115.00 P 0.00 0.00 0.00 12.09 -1.12 33 0 1,027 0
30MAR27 117.50 P 0.00 0.00 0.00 13.78 -0.96 34 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 15.36 -1.04 34 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 17.01 -1.07 34 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 19.15 -0.72 35 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 20.88 -0.82 35 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 22.86 -0.67 36 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 24.81 -0.76 36 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 26.84 -0.75 36 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 28.88 -0.76 37 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 30.98 -0.76 37 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 33.10 -0.78 37 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.29 -0.76 38 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 37.49 -0.79 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.71 -0.79 38 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 41.97 -0.80 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 44.25 -0.82 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 46.58 -0.84 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.73 -1.08 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 51.31 -0.92 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 53.81 -0.87 41 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 56.31 -0.83 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 58.81 -0.84 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 61.31 -0.85 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 63.81 -0.91 46 0 6 0
30MAR27 177.50 P 0.00 0.00 0.00 66.32 -0.85 47 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 68.81 -0.84 48 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 71.31 -0.84 49 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 73.80 -0.85 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 76.24 -0.91 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 78.62 -1.03 51 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 81.23 -0.92 52 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 83.73 -0.92 53 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 86.23 -0.91 54 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 88.62 -1.02 54 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 93.73 -0.91 57 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 98.73 -0.91 59 0 0 0
29JUN27 44.00 P 0.51 0.51 0.51 0.01 0.00 34 15 20 +15
29JUN27 45.00 P 0.53 0.53 0.53 0.01 -0.01 33 15 15 +15
29JUN27 46.00 P 0.56 0.56 0.56 0.02 -0.01 35 15 15 +15
29JUN27 47.00 P 0.59 0.59 0.59 0.03 -0.01 35 15 15 +15
29JUN27 48.00 P 0.63 0.63 0.63 0.04 -0.01 36 15 15 +15
29JUN27 49.00 P 0.65 0.65 0.65 0.05 -0.02 36 15 15 +15
29JUN27 50.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 111 0
29JUN27 52.50 P 0.00 0.00 0.00 0.10 -0.03 36 0 48 0
29JUN27 55.00 P 0.00 0.00 0.00 0.15 -0.03 36 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.23 -0.04 36 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.32 -0.06 36 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.46 -0.07 36 0 0 0
29JUN27 65.00 P 1.40 1.40 1.40 0.62 -0.11 36 30 139 +27
29JUN27 67.50 P 0.00 0.00 0.00 0.82 -0.14 36 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.09 -0.16 36 0 10 0
29JUN27 72.50 P 0.00 0.00 0.00 1.38 -0.21 36 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 1.76 -0.22 36 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.16 -0.29 36 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.67 -0.31 36 0 146 0
29JUN27 82.50 P 0.00 0.00 0.00 3.21 -0.37 36 0 37 0
29JUN27 85.00 P 0.00 0.00 0.00 3.86 -0.41 36 0 876 0
29JUN27 87.50 P 0.00 0.00 0.00 4.52 -0.46 36 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 5.17 -0.54 36 0 202 0
29JUN27 92.50 P 0.00 0.00 0.00 5.89 -0.63 35 0 14 0
29JUN27 95.00 P 7.23 7.23 6.94 6.70 -0.73 35 80 102 +55
29JUN27 97.50 P 7.95 7.95 7.83 7.67 -0.74 35 50 96 +50
29JUN27 100.00 P 9.15 9.15 8.89 8.67 -0.80 35 41 129 +19
29JUN27 102.50 P 0.00 0.00 0.00 9.77 -0.80 35 0 328 0
29JUN27 105.00 P 11.51 11.51 11.51 10.96 -0.84 35 35 504 +28
29JUN27 107.50 P 12.81 12.81 12.81 12.29 -0.82 35 15 37 +10
29JUN27 110.00 P 14.19 14.19 14.13 13.63 -0.90 35 30 185 +22
29JUN27 112.50 P 15.64 15.64 15.57 15.04 -0.94 35 45 409 +12
29JUN27 115.00 P 17.15 17.15 16.52 16.33 -1.16 35 62 307 +40
29JUN27 117.50 P 0.00 0.00 0.00 17.91 -1.02 35 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 19.52 -1.06 35 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 21.51 -0.77 36 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 23.25 -0.79 36 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 25.04 -0.81 36 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 26.87 -0.84 36 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 28.77 -0.85 36 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 30.82 -0.75 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 32.35 -1.21 35 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 34.81 -0.77 37 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 36.85 -0.79 37 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 38.94 -0.78 37 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 41.05 -0.79 37 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 43.19 -0.79 37 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 45.21 -0.93 37 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 47.38 -0.96 37 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 49.16 -1.38 35 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 51.96 -0.83 37 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 54.01 -1.03 37 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 56.27 -1.02 37 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 58.55 -1.02 37 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 60.84 -1.04 37 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 63.14 -1.05 37 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 65.45 -1.06 37 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 67.78 -1.06 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 70.17 -0.99 38 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 72.46 -1.05 37 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 74.86 -1.01 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 77.23 -1.01 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 79.50 -1.13 37 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 81.90 -1.08 38 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 84.22 -1.15 37 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 86.71 -1.02 38 0 0 0
29JUN27 200.00 P 89.87 89.87 89.87 89.09 -1.01 38 15 15 +15
29JUN27 205.00 P 94.77 94.77 94.77 93.99 -0.92 39 15 15 +15
29JUN27 210.00 P 0.00 0.00 0.00 98.73 -0.99 39 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.05 - 36 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 0.07 - 36 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 0.08 - 36 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 0.09 - 36 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 0.11 - 36 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 0.14 - 36 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 0.16 - 36 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 0.23 - 36 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 0.33 - 36 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 0.47 - 36 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 0.63 - 36 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 0.81 - 36 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 1.09 - 36 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 1.38 - 36 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 1.73 - 36 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 2.13 - 36 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 2.58 - 36 0 0 -
29SEP27 77.50 P 3.50 3.50 3.50 3.12 - 36 15 15 -
29SEP27 80.00 P 0.00 0.00 0.00 3.66 - 36 0 0 -
29SEP27 82.50 P 0.00 0.00 0.00 4.36 - 36 0 0 -
29SEP27 85.00 P 5.11 5.11 5.11 5.06 - 36 4 4 -
29SEP27 87.50 P 0.00 0.00 0.00 5.82 - 36 0 0 -
29SEP27 90.00 P 0.00 0.00 0.00 6.52 - 36 0 0 -
29SEP27 92.50 P 0.00 0.00 0.00 7.36 - 36 0 0 -
29SEP27 95.00 P 0.00 0.00 0.00 8.24 - 35 0 0 -
29SEP27 97.50 P 0.00 0.00 0.00 9.28 - 35 0 0 -
29SEP27 100.00 P 0.00 0.00 0.00 10.30 - 35 0 0 -
29SEP27 102.50 P 0.00 0.00 0.00 11.49 - 35 0 0 -
29SEP27 105.00 P 0.00 0.00 0.00 12.67 - 35 0 0 -
29SEP27 107.50 P 0.00 0.00 0.00 13.94 - 35 0 0 -
29SEP27 110.00 P 0.00 0.00 0.00 15.13 - 35 0 0 -
29SEP27 112.50 P 17.25 17.25 17.25 16.68 - 35 1 1 -
29SEP27 115.00 P 0.00 0.00 0.00 17.99 - 35 0 0 -
29SEP27 117.50 P 0.00 0.00 0.00 19.52 - 35 0 0 -
29SEP27 120.00 P 0.00 0.00 0.00 21.10 - 35 0 0 -
29SEP27 122.50 P 0.00 0.00 0.00 22.76 - 35 0 0 -
29SEP27 125.00 P 0.00 0.00 0.00 24.87 - 36 0 0 -
29SEP27 127.50 P 0.00 0.00 0.00 26.64 - 36 0 0 -
29SEP27 130.00 P 0.00 0.00 0.00 28.33 - 35 0 0 -
29SEP27 132.50 P 0.00 0.00 0.00 30.17 - 36 0 0 -
29SEP27 135.00 P 0.00 0.00 0.00 32.06 - 36 0 0 -
29SEP27 137.50 P 0.00 0.00 0.00 34.00 - 36 0 0 -
29SEP27 140.00 P 0.00 0.00 0.00 35.98 - 36 0 0 -
29SEP27 142.50 P 0.00 0.00 0.00 37.98 - 36 0 0 -
29SEP27 145.00 P 0.00 0.00 0.00 40.03 - 36 0 0 -
29SEP27 147.50 P 0.00 0.00 0.00 42.07 - 36 0 0 -
29SEP27 150.00 P 0.00 0.00 0.00 44.16 - 36 0 0 -
29SEP27 152.50 P 0.00 0.00 0.00 46.28 - 36 0 0 -
29SEP27 155.00 P 0.00 0.00 0.00 48.54 - 37 0 0 -
29SEP27 157.50 P 0.00 0.00 0.00 50.69 - 37 0 0 -
29SEP27 160.00 P 0.00 0.00 0.00 52.87 - 37 0 0 -
29SEP27 162.50 P 0.00 0.00 0.00 55.07 - 37 0 0 -
29SEP27 165.00 P 0.00 0.00 0.00 57.27 - 37 0 0 -
29SEP27 167.50 P 0.00 0.00 0.00 59.51 - 37 0 0 -
29SEP27 170.00 P 0.00 0.00 0.00 61.77 - 37 0 0 -
29SEP27 172.50 P 0.00 0.00 0.00 64.03 - 37 0 0 -
29SEP27 175.00 P 0.00 0.00 0.00 66.30 - 37 0 0 -
29SEP27 177.50 P 0.00 0.00 0.00 68.59 - 37 0 0 -
29SEP27 180.00 P 0.00 0.00 0.00 70.88 - 37 0 0 -
29SEP27 182.50 P 0.00 0.00 0.00 73.20 - 38 0 0 -
29SEP27 185.00 P 0.00 0.00 0.00 75.53 - 38 0 0 -
TOTAL PUT 2,149 137,197 +560
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$ 36.500
29SEP26 23.00 C 0.00 0.00 0.00 13.55 -0.19 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.56 -0.18 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.56 -0.18 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.56 -0.19 0 0 2 0
29SEP26 27.00 C 8.78 8.78 8.78 9.57 -0.18 42 15 15 +15
29SEP26 28.00 C 0.00 0.00 0.00 8.57 -0.19 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.59 -0.10 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.62 -0.11 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.68 -0.20 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.78 -0.20 39 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 3.93 -0.20 38 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 3.17 -0.19 39 0 60 0
29SEP26 35.00 C 0.00 0.00 0.00 2.48 -0.19 38 0 166 0
29SEP26 36.00 C 0.00 0.00 0.00 1.87 -0.19 38 0 97 0
29SEP26 37.00 C 0.00 0.00 0.00 1.37 -0.25 38 0 237 0
29SEP26 38.00 C 0.86 0.86 0.86 1.00 -0.15 38 1 400 +1
29SEP26 39.00 C 0.59 0.59 0.59 0.70 -0.11 38 15 228 0
29SEP26 40.00 C 0.40 0.40 0.40 0.49 -0.11 38 43 791 0
29SEP26 41.00 C 0.29 0.29 0.29 0.34 -0.07 39 30 551 +30
29SEP26 42.00 C 0.00 0.00 0.00 0.22 -0.06 39 0 2,843 0
29SEP26 43.00 C 0.00 0.00 0.00 0.14 -0.05 39 0 897 0
29SEP26 44.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 692 0
29SEP26 45.00 C 0.09 0.09 0.09 0.06 -0.02 40 50 326 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 107 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 94 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 101 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 113 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 12.62 -0.12 40 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.63 -0.14 39 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.65 -0.16 39 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.68 -0.15 39 0 0 0
29OCT26 28.00 C 8.27 8.27 8.27 8.73 -0.15 39 15 15 +15
29OCT26 29.00 C 0.00 0.00 0.00 7.59 -0.37 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.71 -0.34 29 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.89 -0.29 34 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.27 -0.18 40 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.52 -0.18 40 0 15 0
29OCT26 34.00 C 3.61 3.61 3.61 3.84 -0.17 40 15 17 +15
29OCT26 35.00 C 3.01 3.01 3.01 3.24 -0.15 40 30 45 +30
29OCT26 36.00 C 0.00 0.00 0.00 2.73 -0.10 41 0 45 0
29OCT26 37.00 C 0.00 0.00 0.00 2.15 -0.20 39 0 29 0
29OCT26 38.00 C 0.00 0.00 0.00 1.75 -0.17 39 0 128 0
29OCT26 39.00 C 1.21 1.21 1.21 1.41 -0.15 39 15 157 +15
29OCT26 40.00 C 0.00 0.00 0.00 1.12 -0.14 39 0 206 0
29OCT26 41.00 C 0.00 0.00 0.00 0.88 -0.13 39 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 0.71 -0.08 40 0 94 0
29OCT26 43.00 C 0.46 0.46 0.46 0.55 -0.07 40 30 135 -15
29OCT26 44.00 C 0.36 0.38 0.36 0.43 -0.06 40 120 263 +45
29OCT26 45.00 C 0.35 0.35 0.35 0.33 -0.02 40 30 140 +20
29OCT26 46.00 C 0.00 0.00 0.00 0.25 -0.04 40 0 374 0
29OCT26 47.00 C 0.00 0.00 0.00 0.19 -0.03 40 0 270 0
29OCT26 48.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 150 0
29OCT26 49.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 7 0
27NOV26 28.00 C 0.00 0.00 0.00 8.89 -0.30 38 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.96 -0.36 36 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.12 -0.37 37 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.34 -0.37 38 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.63 -0.35 39 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.13 -0.16 42 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 4.63 -0.03 44 0 15 0
27NOV26 35.00 C 3.61 3.61 3.61 3.92 -0.18 42 15 45 +15
27NOV26 36.00 C 0.00 0.00 0.00 3.40 -0.16 42 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 2.90 -0.16 42 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 2.51 -0.17 42 0 84 0
27NOV26 39.00 C 0.00 0.00 0.00 2.14 -0.13 42 0 65 0
27NOV26 40.00 C 1.63 1.63 1.63 1.80 -0.12 42 15 123 +15
27NOV26 41.00 C 0.00 0.00 0.00 1.53 -0.12 42 0 111 0
27NOV26 42.00 C 1.16 1.18 1.15 1.28 -0.11 42 71 195 +55
27NOV26 43.00 C 1.02 1.02 1.01 1.10 -0.08 42 30 45 +30
27NOV26 44.00 C 0.00 0.00 0.00 0.92 -0.06 42 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.72 -0.06 42 0 13 0
27NOV26 46.00 C 0.00 0.00 0.00 0.60 -0.05 42 0 28 0
27NOV26 47.00 C 0.48 0.48 0.48 0.49 -0.05 42 15 28 +15
27NOV26 48.00 C 0.00 0.00 0.00 0.41 -0.03 42 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.35 -0.03 42 0 4 0
30DEC26 23.00 C 0.00 0.00 0.00 13.61 -0.40 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.68 -0.39 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.76 -0.39 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.08 -0.17 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.16 -0.19 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.25 -0.26 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.42 -0.27 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.54 -0.28 39 0 0 0
30DEC26 31.00 C 6.67 6.67 6.67 6.93 -0.21 42 15 15 +15
30DEC26 32.00 C 0.00 0.00 0.00 6.11 -0.34 40 0 0 0
30DEC26 33.00 C 5.25 5.25 5.25 5.48 -0.34 40 15 15 +15
30DEC26 34.00 C 4.66 4.67 4.66 5.17 -0.07 44 30 30 +29
30DEC26 35.00 C 4.13 4.32 4.13 4.53 -0.13 43 28 29 +28
30DEC26 36.00 C 3.57 3.77 3.57 4.02 -0.12 43 25 153 +25
30DEC26 37.00 C 0.00 0.00 0.00 3.55 -0.11 43 0 140 0
30DEC26 38.00 C 2.75 2.92 2.75 3.13 -0.10 43 25 197 +25
30DEC26 39.00 C 2.49 2.61 2.49 2.77 -0.11 43 35 366 +35
30DEC26 40.00 C 2.09 2.29 2.09 2.43 -0.06 43 60 708 -12
30DEC26 41.00 C 1.98 1.99 1.98 2.13 +0.02 43 45 313 +45
30DEC26 42.00 C 1.79 1.79 1.79 1.86 -0.06 43 15 1,140 +15
30DEC26 43.00 C 1.48 1.48 1.47 1.61 -0.05 43 50 69 +50
30DEC26 44.00 C 1.27 1.27 1.27 1.33 -0.08 42 20 50 +20
30DEC26 45.00 C 0.00 0.00 0.00 1.15 -0.13 42 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 0.99 -0.05 42 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 0.85 -0.05 42 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.73 -0.04 42 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.63 -0.05 42 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.54 -0.04 42 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.38 -0.03 43 0 227 0
30DEC26 55.00 C 0.00 0.00 0.00 0.25 -0.02 43 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.17 -0.01 43 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 61 0
30DEC26 62.50 C 0.16 0.16 0.16 0.07 -0.01 43 30 67 +30
30DEC26 65.00 C 0.00 0.00 0.00 0.05 0.00 43 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 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 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.22 -0.24 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.34 -0.28 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.46 -0.33 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.63 -0.33 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.86 -0.22 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.04 -0.26 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.31 -0.26 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.63 -0.24 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.96 -0.24 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.44 -0.25 43 0 0 0
30MAR27 33.00 C 6.53 6.53 6.53 6.73 -0.24 42 15 15 +15
30MAR27 34.00 C 5.99 5.99 5.99 6.16 -0.36 42 15 15 +15
30MAR27 35.00 C 5.48 5.48 5.48 5.68 -0.31 42 15 15 +15
30MAR27 36.00 C 4.90 4.90 4.90 5.39 -0.10 44 15 15 +15
30MAR27 37.00 C 0.00 0.00 0.00 4.95 -0.12 44 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 4.53 -0.12 44 0 30 0
30MAR27 39.00 C 0.00 0.00 0.00 4.13 -0.12 44 0 15 0
30MAR27 40.00 C 3.47 3.47 3.47 3.78 -0.11 44 15 45 +15
30MAR27 41.00 C 0.00 0.00 0.00 3.43 -0.12 44 0 30 0
30MAR27 42.00 C 0.00 0.00 0.00 3.13 -0.12 44 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 2.88 -0.09 44 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 2.66 -0.08 44 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 2.41 -0.08 44 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 2.19 -0.07 44 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 1.99 -0.07 44 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.80 -0.07 44 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.64 -0.05 44 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.48 -0.06 44 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.15 -0.05 44 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.90 -0.03 44 0 84 0
30MAR27 57.50 C 0.72 0.72 0.72 0.69 -0.04 44 15 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.54 -0.02 44 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.42 -0.02 44 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.32 -0.02 44 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.25 -0.01 44 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.19 -0.01 44 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.15 -0.01 44 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.12 0.00 44 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 14.97 +0.12 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 14.15 +0.11 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.35 +0.09 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.43 -0.07 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.62 -0.15 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.95 -0.30 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.27 -0.28 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.63 -0.26 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.01 -0.26 44 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 8.39 -0.29 43 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 7.85 -0.23 43 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.49 -0.16 45 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.99 -0.14 45 100 115 +100
29JUN27 36.00 C 0.00 0.00 0.00 6.52 -0.14 45 100 100 +100
29JUN27 37.00 C 0.00 0.00 0.00 5.96 -0.26 44 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 5.63 -0.17 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.24 -0.16 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.93 -0.10 44 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 4.54 -0.15 44 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 4.23 -0.14 44 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.94 -0.14 44 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.67 -0.15 44 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.42 -0.13 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.18 -0.12 44 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.95 -0.11 44 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.74 -0.11 44 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 2.54 -0.10 44 0 100 0
29SEP27 28.00 C 0.00 0.00 0.00 11.63 - 44 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 11.01 - 44 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 10.64 - 46 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 10.05 - 46 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 9.49 - 46 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 8.96 - 45 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 8.34 - 44 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 7.79 - 44 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 7.45 - 45 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 6.95 - 44 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 6.65 - 45 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 6.25 - 45 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 5.88 - 44 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 5.54 - 44 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 5.21 - 44 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 4.94 - 45 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 4.60 - 44 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 4.36 - 44 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 4.17 - 45 0 0 -
TOTAL CALL 1,238 20,631 +896
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 0.00 40 0 15 0
29SEP26 30.00 P 0.17 0.17 0.17 0.06 0.00 40 30 55 +30
29SEP26 31.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 86 0
29SEP26 32.00 P 0.36 0.37 0.28 0.21 -0.01 39 52 204 +48
29SEP26 33.00 P 0.61 0.61 0.52 0.37 -0.01 39 13 472 0
29SEP26 34.00 P 0.88 0.90 0.88 0.61 0.00 39 200 415 0
29SEP26 35.00 P 1.25 1.25 0.96 0.93 0.00 39 37 540 +6
29SEP26 36.00 P 0.00 0.00 0.00 1.35 +0.04 39 0 771 0
29SEP26 37.00 P 2.30 2.30 2.13 1.88 +0.13 40 17 1,969 -2
29SEP26 38.00 P 2.93 2.93 2.93 2.45 +0.04 39 1 455 -1
29SEP26 39.00 P 0.00 0.00 0.00 3.14 +0.06 39 0 3,035 0
29SEP26 40.00 P 0.00 0.00 0.00 3.92 +0.21 39 0 724 0
29SEP26 41.00 P 0.00 0.00 0.00 4.76 +0.11 39 0 91 0
29SEP26 42.00 P 0.00 0.00 0.00 5.82 +0.30 46 0 129 0
29SEP26 43.00 P 0.00 0.00 0.00 6.78 +0.19 50 0 88 0
29SEP26 44.00 P 0.00 0.00 0.00 7.76 +0.23 54 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.77 +0.43 58 0 250 0
29SEP26 46.00 P 0.00 0.00 0.00 9.62 +0.15 54 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 10.75 +0.43 66 0 422 0
29SEP26 48.00 P 0.00 0.00 0.00 11.58 +0.26 58 0 0 -101
29SEP26 49.00 P 0.00 0.00 0.00 12.50 +0.18 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.59 +0.21 66 0 550 0
29SEP26 52.50 P 0.00 0.00 0.00 16.26 +0.29 87 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.58 +0.26 80 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.08 +0.26 87 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.56 +0.24 91 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.12 +0.30 105 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.58 +0.26 106 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.08 +0.26 111 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.58 +0.26 117 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.08 +0.26 122 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.58 +0.26 127 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.08 +0.26 132 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.58 +0.26 137 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.08 +0.26 141 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.58 +0.26 145 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.08 +0.26 149 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.58 +0.26 153 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.00 +0.18 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.06 0.00 40 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.11 0.00 41 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.18 0.00 40 0 61 0
29OCT26 30.00 P 0.42 0.42 0.42 0.28 0.00 40 15 139 0
29OCT26 31.00 P 0.00 0.00 0.00 0.43 0.00 40 0 103 0
29OCT26 32.00 P 0.00 0.00 0.00 0.63 0.00 40 0 136 0
29OCT26 33.00 P 1.14 1.14 1.14 0.90 +0.02 40 100 182 +62
29OCT26 34.00 P 1.51 1.51 1.51 1.22 +0.02 40 1 246 +1
29OCT26 35.00 P 1.92 1.92 1.92 1.61 +0.02 40 15 124 +15
29OCT26 36.00 P 2.41 2.41 2.16 2.05 +0.06 40 73 97 -33
29OCT26 37.00 P 0.00 0.00 0.00 2.57 +0.08 40 0 149 0
29OCT26 38.00 P 0.00 0.00 0.00 3.14 +0.08 40 0 163 0
29OCT26 39.00 P 4.24 4.24 4.24 3.78 +0.07 40 15 272 0
29OCT26 40.00 P 0.00 0.00 0.00 4.49 +0.09 40 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 5.41 +0.26 43 0 271 0
29OCT26 42.00 P 0.00 0.00 0.00 6.24 +0.30 44 0 30 0
29OCT26 43.00 P 7.56 7.56 7.56 7.11 +0.34 45 15 24 +15
29OCT26 44.00 P 0.00 0.00 0.00 8.01 +0.14 46 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.95 +0.17 48 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.91 +0.28 50 0 0 0
29OCT26 47.00 P 11.30 11.30 11.30 10.89 +0.33 53 15 15 +15
29OCT26 48.00 P 0.00 0.00 0.00 11.88 +0.37 56 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.89 +0.40 59 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.31 0.00 42 0 0 0
27NOV26 29.00 P 0.64 0.64 0.64 0.45 0.00 42 30 44 +30
27NOV26 30.00 P 0.76 0.76 0.76 0.63 +0.01 43 15 15 +15
27NOV26 31.00 P 1.08 1.08 0.96 0.85 +0.02 43 75 76 +45
27NOV26 32.00 P 0.00 0.00 0.00 1.12 +0.02 43 0 216 0
27NOV26 33.00 P 1.66 1.66 1.66 1.44 +0.02 43 15 30 0
27NOV26 34.00 P 0.00 0.00 0.00 1.79 +0.02 42 0 107 0
27NOV26 35.00 P 0.00 0.00 0.00 2.20 +0.03 42 0 61 0
27NOV26 36.00 P 3.01 3.01 2.71 2.71 +0.09 43 55 119 +45
27NOV26 37.00 P 3.53 3.53 3.37 3.22 +0.07 42 60 157 +30
27NOV26 38.00 P 0.00 0.00 0.00 3.80 +0.09 43 0 90 0
27NOV26 39.00 P 0.00 0.00 0.00 4.54 +0.20 44 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 5.23 +0.24 44 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 5.80 +0.09 42 0 353 0
27NOV26 42.00 P 0.00 0.00 0.00 6.75 +0.30 45 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.50 +0.07 45 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.34 +0.10 45 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.29 +0.28 47 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.20 +0.23 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.12 +0.34 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.96 +0.27 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.91 +0.28 50 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 0.00 43 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.13 0.00 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.19 0.00 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.28 +0.01 43 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.55 +0.01 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.74 +0.02 43 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.96 +0.03 43 0 86 0
30DEC26 31.00 P 1.35 1.35 1.35 1.23 +0.03 43 15 222 +15
30DEC26 32.00 P 0.00 0.00 0.00 1.55 +0.04 43 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 1.89 +0.03 43 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 2.26 +0.02 43 0 1 0
30DEC26 35.00 P 3.03 3.03 2.85 2.69 +0.03 43 23 81 +23
30DEC26 36.00 P 3.55 3.57 3.25 3.17 +0.09 42 85 479 +85
30DEC26 37.00 P 3.87 3.87 3.73 3.70 +0.07 42 60 817 +45
30DEC26 38.00 P 0.00 0.00 0.00 4.29 +0.19 43 0 547 0
30DEC26 39.00 P 0.00 0.00 0.00 5.06 +0.14 44 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 5.73 +0.17 45 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 6.46 +0.31 45 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 7.20 +0.21 45 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 7.99 +0.23 46 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 8.80 +0.25 46 0 60 0
30DEC26 45.00 P 9.98 9.98 9.88 9.63 +0.27 47 28 63 +15
30DEC26 46.00 P 0.00 0.00 0.00 10.51 +0.31 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.39 +0.33 48 0 99 0
30DEC26 48.00 P 12.46 12.46 12.44 12.30 +0.34 49 30 122 -15
30DEC26 49.00 P 13.65 13.65 13.65 13.21 +0.38 50 15 120 0
30DEC26 50.00 P 14.52 14.52 14.52 14.02 +0.27 48 15 75 0
30DEC26 52.50 P 0.00 0.00 0.00 16.47 +0.39 52 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 18.90 +0.39 55 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 21.08 +0.10 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.56 +0.24 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.12 +0.30 58 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.58 +0.26 59 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.08 +0.26 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.58 +0.26 65 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.08 +0.26 68 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.58 +0.26 71 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.08 +0.26 74 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.58 +0.26 77 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.08 +0.26 79 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.58 +0.26 82 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.08 +0.26 84 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.58 +0.26 86 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.00 +0.18 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.34 +0.01 44 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 0.46 +0.01 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.60 +0.01 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.77 +0.01 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.98 +0.02 44 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.21 +0.02 44 0 17 0
30MAR27 29.00 P 1.87 1.87 1.87 1.50 +0.03 44 15 31 +15
30MAR27 30.00 P 0.00 0.00 0.00 1.80 +0.04 44 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 2.13 +0.02 44 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.47 +0.02 44 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 2.87 +0.04 43 0 105 0
30MAR27 34.00 P 0.00 0.00 0.00 3.27 +0.03 43 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.73 +0.02 43 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 4.26 +0.06 43 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 4.79 +0.07 43 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 5.33 +0.07 43 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.96 +0.10 43 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.59 +0.09 43 0 711 0
30MAR27 41.00 P 0.00 0.00 0.00 7.28 +0.11 43 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.18 +0.19 45 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.90 +0.20 45 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.56 +0.11 44 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.43 +0.23 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.23 +0.23 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.04 +0.23 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.86 +0.35 46 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.71 +0.24 46 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.57 +0.44 46 0 107 0
30MAR27 52.50 P 16.51 16.51 16.51 16.78 +0.27 47 15 31 +15
30MAR27 55.00 P 0.00 0.00 0.00 19.02 +0.25 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.40 +0.25 48 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 23.82 +0.48 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.32 +0.31 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.58 +0.26 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.08 +0.26 51 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.58 +0.26 54 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.08 +0.26 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.58 +0.26 58 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.08 +0.26 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.58 +0.26 63 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.64 +0.01 44 0 45 0
29JUN27 24.00 P 1.02 1.02 1.02 0.81 +0.02 44 15 15 +15
29JUN27 25.00 P 0.00 0.00 0.00 1.02 0.00 44 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.24 0.00 44 0 2 0
29JUN27 27.00 P 0.00 0.00 0.00 1.51 +0.01 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.80 +0.01 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.12 +0.02 44 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.48 +0.01 44 0 0 0
29JUN27 31.00 P 2.98 2.98 2.98 2.83 -0.01 44 15 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.23 +0.01 44 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.64 +0.01 44 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.09 +0.04 44 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.57 +0.05 43 100 116 +100
29JUN27 36.00 P 5.13 5.13 5.13 5.11 +0.07 44 115 115 +115
29JUN27 37.00 P 0.00 0.00 0.00 5.63 +0.07 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.20 +0.07 43 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.05 +0.32 45 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 7.60 +0.24 44 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 8.25 +0.25 44 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 8.95 +0.13 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.68 +0.12 45 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.38 +0.14 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.12 +0.13 45 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.88 +0.13 45 0 0 0
29JUN27 47.00 P 12.57 12.57 12.57 12.67 +0.15 45 15 15 +15
29JUN27 48.00 P 0.00 0.00 0.00 13.47 +0.16 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.27 +0.16 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.36 - 45 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 2.73 - 45 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 3.10 - 45 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 3.47 - 44 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 3.87 - 44 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 4.30 - 44 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 4.76 - 44 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 5.24 - 43 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 5.78 - 43 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 6.34 - 43 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 6.88 - 43 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 7.39 - 43 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 8.14 - 43 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 8.89 - 44 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 9.57 - 44 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 10.26 - 44 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 10.98 - 44 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 11.73 - 44 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 12.46 - 44 0 0 -
TOTAL PUT 1,410 25,991 +663
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 37.420
29SEP26 16.00 C 0.00 0.00 0.00 21.43 -1.93 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.93 -1.93 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.43 -1.93 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.92 -1.94 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.42 -1.95 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.01 -1.86 116 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.44 -1.93 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.94 -1.93 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.45 -1.92 0 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 16.43 -1.94 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.45 -1.93 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.45 -1.93 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.46 -1.92 0 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.45 -1.93 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.48 -1.91 0 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.49 -1.90 45 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.52 -1.88 50 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.53 -1.82 46 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 7.60 -1.84 49 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 6.68 -1.66 49 0 78 0
29SEP26 32.00 C 0.00 0.00 0.00 5.80 -1.73 49 0 345 0
29SEP26 33.00 C 0.00 0.00 0.00 4.98 -1.64 49 0 210 0
29SEP26 34.00 C 0.00 0.00 0.00 4.21 -1.54 49 0 137 0
29SEP26 35.00 C 0.00 0.00 0.00 3.51 -1.43 49 0 567 0
29SEP26 36.00 C 2.22 2.80 2.22 2.88 -1.30 49 2 229 +2
29SEP26 37.00 C 2.40 2.40 1.58 2.27 -1.22 48 441 552 +298
29SEP26 38.00 C 1.29 1.86 1.29 1.86 -0.93 49 62 239 +7
29SEP26 39.00 C 1.46 1.51 1.01 1.45 -0.84 49 47 175 +8
29SEP26 40.00 C 0.90 1.05 0.79 1.17 -0.76 50 120 259 +30
29SEP26 41.00 C 0.80 0.96 0.61 0.89 -0.60 50 199 339 +14
29SEP26 42.00 C 0.76 0.76 0.47 0.67 -0.51 50 68 274 +52
29SEP26 43.00 C 0.37 0.61 0.37 0.50 -0.41 50 74 281 +54
29SEP26 44.00 C 0.34 0.45 0.34 0.37 -0.32 50 100 218 +88
29SEP26 45.00 C 0.40 0.41 0.31 0.27 -0.24 50 29 606 +20
29SEP26 46.00 C 0.25 0.26 0.25 0.19 -0.19 49 6 221 0
29SEP26 47.00 C 0.21 0.21 0.21 0.14 -0.14 50 1 97 0
29SEP26 48.00 C 0.17 0.17 0.17 0.10 -0.10 50 1 109 0
29SEP26 49.00 C 0.14 0.14 0.14 0.07 -0.07 50 1 75 0
29SEP26 50.00 C 0.14 0.14 0.13 0.05 -0.05 50 4 584 -1
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.02 50 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
29SEP26 60.00 C 0.03 0.03 0.03 0.01 0.00 62 15 45 -15
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 98 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 16.56 -1.87 67 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 15.51 -1.92 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 14.61 -1.83 64 0 0 0
29OCT26 24.00 C 12.95 12.95 12.95 13.64 -1.81 62 15 15 +15
29OCT26 25.00 C 0.00 0.00 0.00 12.62 -1.85 54 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 11.62 -1.77 49 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.71 -1.68 52 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.77 -1.69 50 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.81 -1.67 47 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 7.88 -1.63 45 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 7.17 -1.43 49 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 6.40 -1.34 49 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 5.67 -1.50 50 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 4.99 -1.42 49 0 105 0
29OCT26 35.00 C 3.95 3.95 3.95 4.36 -1.33 49 15 120 -3
29OCT26 36.00 C 0.00 0.00 0.00 3.90 -1.12 51 0 150 0
29OCT26 37.00 C 0.00 0.00 0.00 3.17 -1.23 48 0 191 0
29OCT26 38.00 C 2.51 2.51 2.51 2.80 -0.92 49 1 57 -1
29OCT26 39.00 C 2.47 2.47 2.41 2.43 -0.82 50 26 116 +20
29OCT26 40.00 C 1.86 1.86 1.86 2.10 -0.74 51 5 118 -5
29OCT26 41.00 C 0.00 0.00 0.00 1.77 -0.69 50 0 73 0
29OCT26 42.00 C 1.53 1.53 1.53 1.49 -0.64 50 7 43 +1
29OCT26 43.00 C 0.00 0.00 0.00 1.24 -0.59 50 0 41 0
29OCT26 44.00 C 0.00 0.00 0.00 1.03 -0.52 50 0 35 0
29OCT26 45.00 C 1.05 1.05 1.05 0.85 -0.45 50 5 57 -5
29OCT26 46.00 C 0.00 0.00 0.00 0.70 -0.38 50 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.58 -0.32 50 0 31 0
29OCT26 48.00 C 0.53 0.53 0.53 0.47 -0.28 50 1 1 +1
29OCT26 49.00 C 0.49 0.49 0.49 0.38 -0.24 50 1 9 +1
27NOV26 25.00 C 12.47 12.47 12.47 12.70 -1.77 46 15 15 +15
27NOV26 26.00 C 0.00 0.00 0.00 11.81 -1.62 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.85 -1.67 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.94 -1.60 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.12 -1.52 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.35 -1.50 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.46 -1.53 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.78 -1.44 47 0 11 0
27NOV26 33.00 C 5.76 5.76 5.76 6.27 -1.22 50 15 60 +15
27NOV26 34.00 C 0.00 0.00 0.00 5.64 -1.17 50 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 5.05 -1.30 50 0 29 0
27NOV26 36.00 C 0.00 0.00 0.00 4.47 -1.26 49 8 23 0
27NOV26 37.00 C 0.00 0.00 0.00 3.99 -1.01 50 0 85 0
27NOV26 38.00 C 0.00 0.00 0.00 3.53 -0.95 50 0 130 0
27NOV26 39.00 C 0.00 0.00 0.00 3.16 -0.86 50 0 106 0
27NOV26 40.00 C 0.00 0.00 0.00 2.82 -0.79 51 0 75 0
27NOV26 41.00 C 2.56 2.56 2.56 2.50 -0.76 51 5 84 +5
27NOV26 42.00 C 0.00 0.00 0.00 2.19 -0.70 51 0 62 0
27NOV26 43.00 C 1.77 1.77 1.77 1.91 -0.67 51 15 37 +15
27NOV26 44.00 C 1.58 1.60 1.58 1.67 -0.64 51 30 86 +28
27NOV26 45.00 C 0.00 0.00 0.00 1.45 -0.58 51 0 31 0
27NOV26 46.00 C 0.00 0.00 0.00 1.26 -0.52 51 8 23 +8
27NOV26 47.00 C 0.00 0.00 0.00 1.05 -0.50 50 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.91 -0.44 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.81 -0.37 51 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 16.61 -1.83 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.63 -1.83 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.63 -1.81 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.69 -1.76 37 0 0 0
30DEC26 25.00 C 12.44 12.44 12.44 12.78 -1.72 41 15 15 +15
30DEC26 26.00 C 0.00 0.00 0.00 11.85 -1.72 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.90 -1.82 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.09 -1.74 41 0 0 0
30DEC26 29.00 C 9.08 9.08 9.08 9.32 -1.65 43 2 2 +2
30DEC26 30.00 C 0.00 0.00 0.00 8.59 -1.55 45 0 7 0
30DEC26 31.00 C 7.57 7.57 7.57 7.90 -1.49 46 15 47 +15
30DEC26 32.00 C 0.00 0.00 0.00 7.24 -1.42 46 0 43 0
30DEC26 33.00 C 6.23 6.23 6.23 6.61 -1.37 47 30 45 +30
30DEC26 34.00 C 5.40 5.40 5.40 6.22 -1.11 50 1 16 +1
30DEC26 35.00 C 0.00 0.00 0.00 5.65 -1.07 50 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 5.08 -1.25 49 0 112 0
30DEC26 37.00 C 4.16 4.16 4.16 4.61 -1.02 49 2 121 0
30DEC26 38.00 C 0.00 0.00 0.00 4.20 -1.06 50 0 199 0
30DEC26 39.00 C 0.00 0.00 0.00 3.82 -0.93 50 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 3.47 -0.78 50 0 223 0
30DEC26 41.00 C 0.00 0.00 0.00 3.15 -0.68 51 0 78 0
30DEC26 42.00 C 3.00 3.00 2.54 2.82 -0.77 51 17 66 +15
30DEC26 43.00 C 2.33 2.35 2.33 2.53 -0.69 51 30 39 +15
30DEC26 44.00 C 2.32 2.32 2.10 2.26 -0.68 50 60 133 +15
30DEC26 45.00 C 2.11 2.11 2.07 2.01 -0.65 50 45 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.79 -0.59 50 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 1.60 -0.54 50 0 68 0
30DEC26 48.00 C 0.00 0.00 0.00 1.42 -0.49 50 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.26 -0.45 50 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 1.12 -0.40 50 0 1,106 0
30DEC26 52.50 C 0.00 0.00 0.00 0.82 -0.32 50 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.60 -0.25 50 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.44 -0.19 50 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.32 -0.14 50 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.23 -0.11 50 0 15 0
30DEC26 65.00 C 0.34 0.34 0.34 0.17 -0.08 50 30 69 +30
30DEC26 67.50 C 0.00 0.00 0.00 0.12 -0.06 50 0 94 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 -0.04 50 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.03 51 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 95 0
30MAR27 21.00 C 0.00 0.00 0.00 16.87 -1.90 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 15.97 -1.87 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.07 -1.84 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.27 -1.74 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.24 -1.79 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.44 -1.83 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.66 -1.69 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.94 -1.61 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.25 -1.54 44 0 75 0
30MAR27 30.00 C 9.33 9.33 9.30 9.59 -1.48 45 45 47 +45
30MAR27 31.00 C 0.00 0.00 0.00 8.96 -1.44 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.40 -1.36 46 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 7.80 -1.34 46 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 7.30 -1.26 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.89 -1.11 48 0 55 0
30MAR27 36.00 C 0.00 0.00 0.00 6.46 -1.06 49 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 6.02 -0.98 49 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 5.61 -1.06 49 0 22 0
30MAR27 39.00 C 0.00 0.00 0.00 5.24 -0.94 49 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 4.88 -0.92 50 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 4.56 -0.84 50 0 7 0
30MAR27 42.00 C 4.15 4.15 4.15 4.23 -0.85 50 1 11 0
30MAR27 43.00 C 0.00 0.00 0.00 3.91 -0.84 50 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 3.61 -0.84 50 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 3.30 -0.84 49 0 7 0
30MAR27 46.00 C 0.00 0.00 0.00 3.08 -0.76 50 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 2.84 -0.72 50 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.62 -0.68 49 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.42 -0.63 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.23 -0.60 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.81 -0.52 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.48 -0.43 49 0 34 0
30MAR27 57.50 C 0.00 0.00 0.00 1.20 -0.37 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.97 -0.31 49 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.79 -0.26 49 0 194 0
29JUN27 21.00 C 0.00 0.00 0.00 17.10 -1.93 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 16.33 -1.81 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 15.50 -1.77 48 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 14.61 -1.81 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.84 -1.82 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.10 -1.77 48 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 12.38 -1.64 48 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 11.71 -1.56 48 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 11.07 -1.50 49 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 10.48 -1.42 49 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 9.92 -1.34 50 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 9.37 -1.28 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.76 -1.30 50 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 8.44 -1.09 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.97 -1.12 51 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 7.42 -1.08 51 0 2 0
29JUN27 37.00 C 6.74 6.74 6.71 7.03 -1.11 51 30 30 +30
29JUN27 38.00 C 6.62 6.62 6.62 6.60 -1.15 51 15 30 0
29JUN27 39.00 C 0.00 0.00 0.00 6.17 -1.17 51 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 5.80 -1.14 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.45 -1.11 51 0 70 0
29JUN27 42.00 C 5.15 5.15 5.15 5.10 -1.09 51 2 32 0
29JUN27 43.00 C 4.87 4.87 4.87 4.76 -1.08 50 15 30 0
29JUN27 44.00 C 0.00 0.00 0.00 4.48 -1.01 50 0 30 0
29JUN27 45.00 C 4.68 4.68 4.68 4.20 -0.94 50 15 15 -15
29JUN27 46.00 C 0.00 0.00 0.00 3.92 -0.94 50 0 106 0
29JUN27 47.00 C 0.00 0.00 0.00 3.67 -0.91 50 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 3.45 -0.85 50 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 3.24 -0.79 50 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 3.02 -0.78 50 0 27 0
29SEP27 30.00 C 0.00 0.00 0.00 11.20 - 52 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 10.64 - 52 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 10.14 - 52 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 9.64 - 52 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 9.11 - 52 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 8.66 - 52 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 8.20 - 52 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 7.79 - 52 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 7.39 - 52 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 6.98 - 51 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 6.61 - 51 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 6.29 - 51 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 5.96 - 51 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 5.64 - 51 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 5.32 - 51 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 5.07 - 51 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 4.81 - 51 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 4.56 - 51 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 4.32 - 51 0 0 -
TOTAL CALL 1,712 17,677 +865
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 115 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 100 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 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 68 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 57 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 142 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 +0.04 49 0 183 0
29SEP26 30.00 P 0.10 0.14 0.10 0.10 +0.06 48 61 224 +2
29SEP26 31.00 P 0.18 0.24 0.15 0.18 +0.11 49 34 151 -28
29SEP26 32.00 P 0.19 0.40 0.19 0.30 +0.17 49 240 528 +104
29SEP26 33.00 P 0.41 0.63 0.39 0.47 +0.26 49 36 269 +15
29SEP26 34.00 P 0.48 0.91 0.48 0.69 +0.35 48 118 229 +64
29SEP26 35.00 P 0.77 1.20 0.77 0.98 +0.47 48 53 1,079 +31
29SEP26 36.00 P 1.16 1.72 1.16 1.35 +0.60 48 14 214 +3
29SEP26 37.00 P 1.66 2.40 1.66 1.81 +0.76 48 369 777 +365
29SEP26 38.00 P 2.40 2.47 2.40 2.37 +0.93 49 6 254 +2
29SEP26 39.00 P 3.15 3.15 3.15 3.00 +1.06 50 2 352 +2
29SEP26 40.00 P 4.40 4.40 4.40 3.64 +1.13 49 4 1,695 0
29SEP26 41.00 P 0.00 0.00 0.00 4.50 +1.36 53 0 643 0
29SEP26 42.00 P 0.00 0.00 0.00 5.15 +1.41 49 0 26 0
29SEP26 43.00 P 0.00 0.00 0.00 5.99 +1.52 49 0 77 0
29SEP26 44.00 P 0.00 0.00 0.00 6.86 +1.60 49 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 7.92 +1.83 56 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 8.84 +1.67 57 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.72 +1.61 54 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 10.69 +1.63 56 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 11.69 +1.67 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.65 +1.74 59 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.11 +1.81 62 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 17.58 +1.81 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.15 +1.79 82 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.58 +1.73 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.08 +1.72 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.61 +1.74 93 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.08 +1.71 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.60 +1.74 102 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.10 +1.73 107 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.60 +1.73 112 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.11 +1.75 119 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.60 +1.74 120 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.10 +1.75 124 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.60 +1.74 128 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.10 +1.75 132 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.60 +1.75 136 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.05 +0.03 50 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.08 +0.04 50 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.13 +0.06 49 0 23 0
29OCT26 28.00 P 0.22 0.22 0.22 0.20 +0.09 49 20 20 +19
29OCT26 29.00 P 0.00 0.00 0.00 0.30 +0.14 49 0 56 0
29OCT26 30.00 P 0.30 0.52 0.30 0.43 +0.19 49 116 123 +109
29OCT26 31.00 P 0.73 0.73 0.73 0.59 +0.24 49 35 48 +13
29OCT26 32.00 P 0.86 0.86 0.86 0.80 +0.31 49 1 30 +1
29OCT26 33.00 P 1.01 1.15 1.01 1.06 +0.39 49 9 163 +9
29OCT26 34.00 P 1.49 1.50 1.49 1.37 +0.47 48 2 138 0
29OCT26 35.00 P 1.90 2.16 1.90 1.73 +0.57 48 30 110 +30
29OCT26 36.00 P 2.38 2.68 2.20 2.17 +0.69 49 31 134 +16
29OCT26 37.00 P 2.54 3.05 2.54 2.68 +0.81 49 106 276 +106
29OCT26 38.00 P 0.00 0.00 0.00 3.23 +0.92 49 0 67 0
29OCT26 39.00 P 0.00 0.00 0.00 3.81 +0.98 49 0 128 0
29OCT26 40.00 P 0.00 0.00 0.00 4.45 +1.05 49 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 5.13 +1.10 49 0 35 0
29OCT26 42.00 P 0.00 0.00 0.00 6.03 +1.43 53 0 8 0
29OCT26 43.00 P 0.00 0.00 0.00 6.82 +1.54 53 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 7.41 +1.24 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.38 +1.42 52 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.25 +1.48 53 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.17 +1.54 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.08 +1.58 55 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.05 +1.64 57 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.16 +0.07 51 0 2 0
27NOV26 26.00 P 0.24 0.24 0.24 0.22 +0.08 50 5 15 +5
27NOV26 27.00 P 0.00 0.00 0.00 0.32 +0.12 50 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 0.44 +0.16 50 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.59 +0.20 50 0 1 0
27NOV26 30.00 P 0.70 0.70 0.70 0.78 +0.25 49 3 9 +3
27NOV26 31.00 P 1.10 1.10 1.10 1.01 +0.32 50 1 36 0
27NOV26 32.00 P 0.00 0.00 0.00 1.27 +0.37 49 0 47 0
27NOV26 33.00 P 1.54 1.65 1.54 1.58 +0.44 49 2 96 0
27NOV26 34.00 P 1.86 2.28 1.86 1.93 +0.52 49 32 105 +15
27NOV26 35.00 P 0.00 0.00 0.00 2.34 +0.60 49 0 154 0
27NOV26 36.00 P 0.00 0.00 0.00 2.81 +0.71 49 0 123 0
27NOV26 37.00 P 3.37 3.40 3.27 3.37 +0.85 50 140 145 +130
27NOV26 38.00 P 4.50 4.50 4.50 3.91 +0.89 50 15 120 0
27NOV26 39.00 P 4.65 4.65 4.62 4.53 +0.98 51 20 62 +2
27NOV26 40.00 P 5.22 5.25 5.21 5.16 +1.03 51 70 130 +70
27NOV26 41.00 P 0.00 0.00 0.00 5.93 +1.19 52 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 6.66 +1.22 53 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 7.40 +1.27 53 0 23 0
27NOV26 44.00 P 7.91 7.91 7.91 8.18 +1.33 54 15 15 +15
27NOV26 45.00 P 9.56 9.56 9.21 8.79 +1.19 51 45 45 +45
27NOV26 46.00 P 0.00 0.00 0.00 9.84 +1.47 55 0 0 0
27NOV26 47.00 P 11.20 11.20 11.20 10.70 +1.51 56 17 17 +17
27NOV26 48.00 P 0.00 0.00 0.00 11.58 +1.57 56 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.47 +1.59 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 +0.04 50 0 295 0
30DEC26 23.00 P 0.00 0.00 0.00 0.15 +0.06 50 0 28 0
30DEC26 24.00 P 0.13 0.16 0.13 0.21 +0.07 49 15 190 +15
30DEC26 25.00 P 0.00 0.00 0.00 0.28 +0.08 49 0 584 0
30DEC26 26.00 P 0.35 0.35 0.35 0.40 +0.14 49 5 47 +5
30DEC26 27.00 P 0.00 0.00 0.00 0.53 +0.17 49 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 0.69 +0.21 49 0 101 0
30DEC26 29.00 P 0.00 0.00 0.00 0.89 +0.26 49 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 1.12 +0.31 49 0 85 0
30DEC26 31.00 P 0.00 0.00 0.00 1.39 +0.37 49 0 204 0
30DEC26 32.00 P 0.00 0.00 0.00 1.69 +0.42 49 0 150 0
30DEC26 33.00 P 0.00 0.00 0.00 2.03 +0.49 49 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 2.42 +0.56 49 0 266 0
30DEC26 35.00 P 0.00 0.00 0.00 2.83 +0.63 48 0 106 0
30DEC26 36.00 P 3.46 3.46 3.46 3.32 +0.72 49 5 117 +5
30DEC26 37.00 P 0.00 0.00 0.00 3.86 +0.80 49 0 49 0
30DEC26 38.00 P 0.00 0.00 0.00 4.44 +0.87 49 0 59 0
30DEC26 39.00 P 0.00 0.00 0.00 5.07 +0.95 50 0 114 0
30DEC26 40.00 P 0.00 0.00 0.00 5.78 +1.07 51 0 136 0
30DEC26 41.00 P 6.81 6.81 6.81 6.49 +1.16 52 15 70 0
30DEC26 42.00 P 0.00 0.00 0.00 7.17 +1.17 52 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 7.92 +1.26 52 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 8.67 +1.29 53 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 9.46 +1.33 53 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 10.28 +1.40 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.10 +1.44 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.96 +1.49 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.81 +1.52 55 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 13.70 +1.56 56 0 992 0
30DEC26 52.50 P 15.55 15.55 15.55 15.96 +1.62 57 15 1,196 +15
30DEC26 55.00 P 0.00 0.00 0.00 18.25 +1.68 58 0 490 0
30DEC26 57.50 P 21.20 21.20 21.20 20.60 +1.69 60 15 15 +15
30DEC26 60.00 P 23.19 23.60 23.19 23.01 +1.77 62 41 41 +41
30DEC26 62.50 P 0.00 0.00 0.00 25.28 +1.71 59 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.79 +1.78 63 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.20 +1.76 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.66 +1.80 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.10 +1.73 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.67 +1.80 70 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.25 +0.06 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.32 +0.07 48 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.44 +0.12 48 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.56 +0.13 48 0 40 0
30MAR27 25.00 P 0.00 0.00 0.00 0.72 +0.17 48 0 93 0
30MAR27 26.00 P 0.00 0.00 0.00 0.90 +0.20 48 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.12 +0.25 48 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.35 +0.27 48 0 56 0
30MAR27 29.00 P 1.52 1.52 1.52 1.63 +0.34 48 30 59 +30
30MAR27 30.00 P 0.00 0.00 0.00 1.91 +0.35 48 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 2.26 +0.42 48 0 104 0
30MAR27 32.00 P 0.00 0.00 0.00 2.61 +0.46 48 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 3.01 +0.51 48 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 3.43 +0.57 48 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 3.90 +0.62 48 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 4.42 +0.71 48 0 78 0
30MAR27 37.00 P 0.00 0.00 0.00 4.98 +0.77 48 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 5.56 +0.82 48 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 6.22 +0.92 49 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 6.87 +0.98 50 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 7.51 +1.01 50 0 29 0
30MAR27 42.00 P 0.00 0.00 0.00 8.22 +1.02 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.03 +1.18 51 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.67 +1.11 51 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 10.49 +1.21 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.28 +1.26 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 12.06 +1.28 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.88 +1.32 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.71 +1.38 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.40 +1.25 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.55 +1.34 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.75 +1.36 53 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.06 +1.44 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.34 +1.50 55 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.82 +1.70 58 0 0 0
29JUN27 21.00 P 0.52 0.52 0.52 0.63 +0.10 49 2 156 +2
29JUN27 22.00 P 0.00 0.00 0.00 0.80 +0.14 49 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 0.99 +0.16 49 0 25 0
29JUN27 24.00 P 0.00 0.00 0.00 1.21 +0.20 49 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 1.44 +0.20 49 0 187 0
29JUN27 26.00 P 1.44 1.44 1.44 1.73 +0.27 49 4 311 0
29JUN27 27.00 P 0.00 0.00 0.00 2.01 +0.27 49 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 2.35 +0.32 49 0 199 0
29JUN27 29.00 P 0.00 0.00 0.00 2.71 +0.37 49 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.08 +0.38 49 0 85 0
29JUN27 31.00 P 3.33 3.33 3.33 3.50 +0.45 48 35 21 +6
29JUN27 32.00 P 0.00 0.00 0.00 3.93 +0.47 48 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 4.39 +0.50 48 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 4.89 +0.58 48 0 105 0
29JUN27 35.00 P 5.44 5.44 5.33 5.40 +0.60 48 61 36 -44
29JUN27 36.00 P 0.00 0.00 0.00 5.92 +0.62 48 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 6.50 +0.70 48 0 48 0
29JUN27 38.00 P 6.85 7.20 6.81 7.08 +0.74 48 120 123 0
29JUN27 39.00 P 0.00 0.00 0.00 7.67 +0.73 48 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 8.30 +0.75 47 0 114 0
29JUN27 41.00 P 0.00 0.00 0.00 9.01 +0.83 48 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 9.59 +0.88 47 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 10.38 +1.02 48 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 11.06 +0.97 47 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 11.85 +1.06 48 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 12.60 +1.08 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.36 +1.09 48 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 14.07 +1.06 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.93 +1.15 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.74 +1.19 48 0 4 0
29SEP27 30.00 P 0.00 0.00 0.00 3.83 - 49 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 4.26 - 49 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 4.71 - 49 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 5.21 - 49 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 5.72 - 49 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 6.24 - 49 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 6.78 - 48 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 7.37 - 48 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 7.96 - 48 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 8.55 - 48 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 9.17 - 48 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 9.83 - 48 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 10.53 - 48 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 11.18 - 48 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 12.04 - 49 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 12.63 - 48 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 13.38 - 48 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 14.15 - 48 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 14.90 - 48 0 0 -
TOTAL PUT 2,015 20,082 +1,255
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$1195.000
04SEP26 905.00 C 0.00 0.00 0.00 291.47 +97.10 132 0 0 0
04SEP26 910.00 C 0.00 0.00 0.00 286.61 +96.55 132 0 0 0
04SEP26 915.00 C 0.00 0.00 0.00 281.76 +95.98 132 0 0 0
04SEP26 920.00 C 0.00 0.00 0.00 276.92 +95.37 132 0 0 0
04SEP26 925.00 C 0.00 0.00 0.00 272.10 +94.75 132 0 0 0
04SEP26 930.00 C 0.00 0.00 0.00 267.29 +94.09 132 0 0 0
04SEP26 935.00 C 0.00 0.00 0.00 262.51 +93.41 132 0 0 0
04SEP26 940.00 C 0.00 0.00 0.00 257.74 +92.70 132 0 0 0
04SEP26 945.00 C 0.00 0.00 0.00 252.99 +91.97 132 0 0 0
04SEP26 950.00 C 0.00 0.00 0.00 248.25 +91.19 132 0 0 0
04SEP26 955.00 C 0.00 0.00 0.00 243.55 +90.41 132 0 0 0
04SEP26 960.00 C 0.00 0.00 0.00 238.86 +89.59 132 0 0 0
04SEP26 965.00 C 0.00 0.00 0.00 234.20 +88.75 132 0 0 0
04SEP26 970.00 C 0.00 0.00 0.00 229.56 +87.88 132 0 0 0
04SEP26 975.00 C 0.00 0.00 0.00 224.95 +86.98 132 0 0 0
04SEP26 980.00 C 0.00 0.00 0.00 220.36 +86.05 132 0 0 0
04SEP26 985.00 C 0.00 0.00 0.00 215.81 +85.11 132 0 0 0
04SEP26 990.00 C 0.00 0.00 0.00 211.28 +84.13 132 0 0 0
04SEP26 995.00 C 0.00 0.00 0.00 206.79 +83.14 132 0 0 0
04SEP26 1,000.00 C 0.00 0.00 0.00 202.33 +82.12 132 0 1 0
04SEP26 1,005.00 C 0.00 0.00 0.00 197.90 +81.07 132 0 0 0
04SEP26 1,010.00 C 0.00 0.00 0.00 193.51 +80.01 132 0 0 0
04SEP26 1,015.00 C 0.00 0.00 0.00 189.15 +78.92 132 0 0 0
04SEP26 1,020.00 C 0.00 0.00 0.00 184.84 +77.82 132 0 0 0
04SEP26 1,025.00 C 0.00 0.00 0.00 180.56 +76.69 132 0 0 0
04SEP26 1,030.00 C 0.00 0.00 0.00 176.33 +75.55 132 0 8 0
04SEP26 1,035.00 C 0.00 0.00 0.00 172.13 +74.38 132 0 0 0
04SEP26 1,040.00 C 0.00 0.00 0.00 167.98 +73.21 132 0 0 0
04SEP26 1,045.00 C 0.00 0.00 0.00 163.88 +72.02 132 0 5 0
04SEP26 1,050.00 C 0.00 0.00 0.00 159.82 +70.82 132 0 11 0
04SEP26 1,055.00 C 0.00 0.00 0.00 155.80 +71.80 132 0 0 0
04SEP26 1,060.00 C 0.00 0.00 0.00 151.84 +68.29 132 0 0 0
04SEP26 1,065.00 C 0.00 0.00 0.00 147.93 +67.03 132 0 2 0
04SEP26 1,070.00 C 0.00 0.00 0.00 144.06 +65.84 132 0 15 0
04SEP26 1,075.00 C 65.68 80.68 60.00 140.25 +64.57 132 3 1 +1
04SEP26 1,080.00 C 0.00 0.00 0.00 136.49 +63.06 132 0 3 0
04SEP26 1,085.00 C 62.00 62.00 62.00 132.78 +61.42 132 1 1 +1
04SEP26 1,090.00 C 0.00 0.00 0.00 129.13 +60.53 132 0 16 0
04SEP26 1,095.00 C 0.00 0.00 0.00 125.53 +59.21 132 0 1 0
04SEP26 1,100.00 C 73.00 110.00 50.00 121.99 +57.81 132 12 40 +1
04SEP26 1,105.00 C 0.00 0.00 0.00 118.51 +56.53 132 0 15 0
04SEP26 1,110.00 C 70.00 70.00 55.45 115.08 +55.26 132 17 13 +13
04SEP26 1,115.00 C 65.55 65.55 65.55 111.71 +54.04 132 50 51 +50
04SEP26 1,120.00 C 42.00 42.00 42.00 108.40 +54.29 132 1 27 +1
04SEP26 1,125.00 C 0.00 0.00 0.00 105.15 +51.24 132 0 0 0
04SEP26 1,130.00 C 61.00 64.00 61.00 98.90 +47.03 125 3 4 +2
04SEP26 1,135.00 C 62.65 85.00 62.00 95.87 +45.90 125 4 2 +2
04SEP26 1,140.00 C 48.90 88.78 48.90 92.89 +45.53 125 316 260 +241
04SEP26 1,145.00 C 54.05 73.04 54.05 89.97 +43.65 126 2 3 +2
04SEP26 1,150.00 C 50.00 80.45 31.00 87.11 +44.11 126 12 10 +5
04SEP26 1,155.00 C 0.00 0.00 0.00 84.31 +41.65 126 0 1 0
04SEP26 1,160.00 C 40.30 50.00 40.30 81.58 +41.28 126 3 89 +1
04SEP26 1,165.00 C 0.00 0.00 0.00 78.90 +39.60 127 0 0 0
04SEP26 1,170.00 C 0.00 0.00 0.00 76.27 +38.26 127 0 0 0
04SEP26 1,175.00 C 0.00 0.00 0.00 73.71 +37.13 127 0 3 0
04SEP26 1,180.00 C 0.00 0.00 0.00 71.21 +37.24 127 0 5 0
04SEP26 1,185.00 C 68.00 68.00 68.00 68.77 +36.00 127 2 2 +2
04SEP26 1,190.00 C 63.96 63.96 63.96 66.39 +35.17 127 2 2 +2
04SEP26 1,195.00 C 0.00 0.00 0.00 64.06 +33.16 128 0 0 0
04SEP26 1,200.00 C 31.00 62.74 20.00 61.80 +32.62 128 85 79 +52
04SEP26 1,205.00 C 33.00 33.00 22.00 59.59 +31.15 128 2 21 +1
04SEP26 1,210.00 C 34.11 47.19 34.11 57.44 +30.59 128 2 5 +1
04SEP26 1,215.00 C 50.00 50.00 50.00 55.35 +29.63 128 1 1 0
04SEP26 1,220.00 C 0.00 0.00 0.00 53.31 +29.00 128 0 0 0
04SEP26 1,225.00 C 0.00 0.00 0.00 51.33 +27.56 128 0 0 0
04SEP26 1,230.00 C 16.15 27.00 16.15 49.40 +26.39 128 3 7 +1
04SEP26 1,235.00 C 0.00 0.00 0.00 47.53 +25.65 129 0 0 0
04SEP26 1,240.00 C 0.00 0.00 0.00 45.72 +24.85 129 0 0 0
04SEP26 1,245.00 C 0.00 0.00 0.00 43.95 +24.01 129 0 0 0
04SEP26 1,250.00 C 12.00 41.00 12.00 42.24 +22.72 129 105 5 +1
04SEP26 1,255.00 C 12.00 35.80 11.00 40.58 +22.11 129 90 90 +90
04SEP26 1,260.00 C 22.01 22.01 21.00 38.98 +21.31 129 3 3 +3
04SEP26 1,265.00 C 0.00 0.00 0.00 37.42 +20.53 129 0 0 0
04SEP26 1,270.00 C 0.00 0.00 0.00 35.91 +19.77 129 0 0 0
04SEP26 1,275.00 C 0.00 0.00 0.00 34.45 +19.03 129 0 1 0
04SEP26 1,280.00 C 0.00 0.00 0.00 33.04 +18.31 129 0 11 0
04SEP26 1,285.00 C 14.35 14.35 14.35 31.67 +17.60 129 1 1 +1
04SEP26 1,290.00 C 13.57 28.00 13.57 30.35 +16.92 129 6 6 +6
04SEP26 1,295.00 C 0.00 0.00 0.00 29.08 +16.26 130 0 2 0
04SEP26 1,300.00 C 17.50 26.00 17.50 27.85 +15.62 130 17 601 +10
04SEP26 1,305.00 C 0.00 0.00 0.00 26.66 +14.99 130 0 3 0
04SEP26 1,310.00 C 15.00 19.00 15.00 25.51 +14.38 130 4 5 +4
04SEP26 1,315.00 C 0.00 0.00 0.00 24.40 +13.79 130 0 3 0
04SEP26 1,320.00 C 11.00 13.00 11.00 23.34 +13.23 130 30 20 +19
04SEP26 1,325.00 C 0.00 0.00 0.00 22.31 +12.67 130 0 6 0
04SEP26 1,330.00 C 0.00 0.00 0.00 21.32 +12.14 130 0 4 0
04SEP26 1,335.00 C 0.00 0.00 0.00 20.37 +11.63 130 0 0 0
04SEP26 1,340.00 C 0.00 0.00 0.00 19.45 +11.12 130 0 2 0
04SEP26 1,345.00 C 19.00 19.00 19.00 18.57 +10.64 130 1 1 +1
04SEP26 1,350.00 C 7.54 19.00 7.54 17.72 +10.18 130 5 8 +5
04SEP26 1,355.00 C 0.00 0.00 0.00 16.91 +9.73 130 0 1 0
04SEP26 1,360.00 C 0.00 0.00 0.00 16.13 +9.30 130 0 0 0
04SEP26 1,365.00 C 0.00 0.00 0.00 15.38 +8.89 130 0 0 0
04SEP26 1,370.00 C 0.00 0.00 0.00 15.11 +8.93 132 0 0 0
04SEP26 1,375.00 C 0.00 0.00 0.00 14.40 +8.53 132 0 0 0
04SEP26 1,380.00 C 0.00 0.00 0.00 13.71 +8.13 132 0 0 0
04SEP26 1,385.00 C 0.00 0.00 0.00 13.06 +7.76 132 0 0 0
04SEP26 1,390.00 C 0.00 0.00 0.00 12.43 +7.39 132 0 0 0
04SEP26 1,395.00 C 0.00 0.00 0.00 11.83 +7.05 132 0 0 0
04SEP26 1,400.00 C 16.52 17.99 16.07 11.25 +6.71 132 5 5 +3
04SEP26 1,405.00 C 0.00 0.00 0.00 10.70 +6.39 132 0 0 0
04SEP26 1,410.00 C 0.00 0.00 0.00 10.17 +6.08 132 0 0 0
04SEP26 1,415.00 C 0.00 0.00 0.00 9.67 +5.79 132 0 0 0
04SEP26 1,420.00 C 0.00 0.00 0.00 9.18 +5.50 132 0 0 0
04SEP26 1,425.00 C 0.00 0.00 0.00 8.72 +5.23 132 0 0 0
04SEP26 1,430.00 C 0.00 0.00 0.00 8.28 +4.97 132 0 15 0
04SEP26 1,435.00 C 0.00 0.00 0.00 7.86 +4.72 132 0 30 0
04SEP26 1,440.00 C 0.00 0.00 0.00 7.46 +4.48 132 0 15 0
04SEP26 1,445.00 C 0.00 0.00 0.00 7.08 +4.26 132 0 0 0
04SEP26 1,450.00 C 0.00 0.00 0.00 6.71 +4.04 132 0 15 0
04SEP26 1,455.00 C 0.00 0.00 0.00 6.36 +3.83 132 0 1 0
04SEP26 1,460.00 C 5.50 5.50 5.50 6.03 +3.63 132 2 17 +2
04SEP26 1,465.00 C 0.00 0.00 0.00 5.72 +3.45 132 0 15 0
04SEP26 1,470.00 C 0.00 0.00 0.00 5.41 +3.26 132 0 0 0
04SEP26 1,475.00 C 3.14 3.14 3.14 5.13 +3.09 132 6 6 +6
04SEP26 1,480.00 C 0.00 0.00 0.00 4.85 +2.92 132 0 21 0
04SEP26 1,485.00 C 0.00 0.00 0.00 4.59 +2.77 132 0 0 0
04SEP26 1,490.00 C 0.00 0.00 0.00 4.35 +2.63 132 0 0 0
04SEP26 1,495.00 C 0.00 0.00 0.00 4.11 +2.48 132 0 0 0
04SEP26 1,500.00 C 3.06 6.00 3.06 4.01 +2.47 132 7 12 +5
04SEP26 1,505.00 C 0.00 0.00 0.00 3.68 +2.22 132 0 0 0
04SEP26 1,510.00 C 0.00 0.00 0.00 3.47 +2.09 132 0 0 0
04SEP26 1,515.00 C 2.90 5.00 2.90 3.38 +2.08 132 7 7 +7
04SEP26 1,520.00 C 0.00 0.00 0.00 3.10 +1.87 132 0 0 0
04SEP26 1,525.00 C 0.00 0.00 0.00 2.93 +1.77 132 0 0 0
04SEP26 1,530.00 C 0.00 0.00 0.00 2.77 +1.67 132 0 30 0
04SEP26 1,535.00 C 0.00 0.00 0.00 2.61 +1.54 132 2 94 +2
04SEP26 1,540.00 C 0.00 0.00 0.00 2.46 +1.48 132 2 2 +2
04SEP26 1,545.00 C 0.00 0.00 0.00 2.32 +1.40 132 0 0 0
04SEP26 1,550.00 C 0.00 0.00 0.00 2.19 +1.32 132 0 0 0
04SEP26 1,555.00 C 0.00 0.00 0.00 2.07 +1.25 132 0 0 0
04SEP26 1,560.00 C 0.00 0.00 0.00 1.95 +1.17 132 0 0 0
04SEP26 1,565.00 C 0.00 0.00 0.00 1.84 +1.11 132 0 0 0
04SEP26 1,570.00 C 0.00 0.00 0.00 1.73 +1.04 132 0 0 0
04SEP26 1,575.00 C 0.00 0.00 0.00 1.63 +0.98 132 0 0 0
04SEP26 1,580.00 C 0.00 0.00 0.00 1.54 +0.92 132 0 0 0
04SEP26 1,585.00 C 0.00 0.00 0.00 1.45 +0.87 132 0 0 0
04SEP26 1,590.00 C 0.00 0.00 0.00 1.36 +0.81 132 0 0 0
04SEP26 1,595.00 C 0.00 0.00 0.00 1.28 +0.76 132 0 0 0
04SEP26 1,600.00 C 2.50 2.50 2.50 1.21 +0.72 132 10 15 +10
04SEP26 1,605.00 C 0.00 0.00 0.00 1.13 +0.67 132 0 0 0
04SEP26 1,610.00 C 0.00 0.00 0.00 1.07 +0.64 132 0 0 0
04SEP26 1,615.00 C 0.00 0.00 0.00 1.00 +0.59 132 0 0 0
04SEP26 1,620.00 C 0.00 0.00 0.00 0.94 +0.56 132 0 15 0
04SEP26 1,625.00 C 0.00 0.00 0.00 0.89 +0.53 132 0 0 0
04SEP26 1,630.00 C 0.00 0.00 0.00 0.83 +0.49 132 0 0 0
04SEP26 1,635.00 C 0.00 0.00 0.00 0.78 +0.46 132 0 0 0
04SEP26 1,640.00 C 0.00 0.00 0.00 0.73 +0.43 131 0 0 0
04SEP26 1,645.00 C 0.00 0.00 0.00 0.69 +0.41 132 0 0 0
04SEP26 1,650.00 C 0.00 0.00 0.00 0.65 +0.38 132 0 0 0
04SEP26 1,655.00 C 0.00 0.00 0.00 0.61 +0.36 132 0 0 0
04SEP26 1,660.00 C 0.00 0.00 0.00 0.57 +0.33 132 0 0 0
04SEP26 1,665.00 C 0.00 0.00 0.00 0.53 +0.31 131 0 0 0
04SEP26 1,670.00 C 0.00 0.00 0.00 0.50 +0.29 132 0 0 0
04SEP26 1,675.00 C 0.00 0.00 0.00 0.47 +0.27 132 0 0 0
04SEP26 1,680.00 C 0.00 0.00 0.00 0.44 +0.26 132 0 0 0
04SEP26 1,685.00 C 0.00 0.00 0.00 0.41 +0.24 131 0 0 0
04SEP26 1,690.00 C 0.00 0.00 0.00 0.39 +0.23 132 0 0 0
04SEP26 1,695.00 C 0.00 0.00 0.00 0.36 +0.21 131 0 0 0
04SEP26 1,700.00 C 0.00 0.00 0.00 0.34 +0.20 132 0 15 0
04SEP26 1,705.00 C 0.00 0.00 0.00 0.32 +0.19 132 0 0 0
04SEP26 1,710.00 C 0.00 0.00 0.00 0.30 +0.18 132 0 0 0
04SEP26 1,715.00 C 0.00 0.00 0.00 0.28 +0.17 132 0 0 0
04SEP26 1,720.00 C 0.00 0.00 0.00 0.26 +0.16 131 0 30 0
04SEP26 1,725.00 C 0.00 0.00 0.00 0.24 +0.15 131 0 0 0
04SEP26 1,730.00 C 0.00 0.00 0.00 0.23 +0.15 132 0 0 0
04SEP26 1,735.00 C 0.00 0.00 0.00 0.21 +0.14 131 0 0 0
04SEP26 1,740.00 C 0.00 0.00 0.00 0.20 +0.14 132 0 0 0
04SEP26 1,745.00 C 0.00 0.00 0.00 0.19 +0.14 132 0 0 0
04SEP26 1,750.00 C 0.00 0.00 0.00 0.18 +0.14 132 0 0 0
04SEP26 1,755.00 C 0.00 0.00 0.00 0.16 +0.13 131 0 0 0
04SEP26 1,760.00 C 0.00 0.00 0.00 0.15 +0.13 131 0 0 0
04SEP26 1,765.00 C 1.22 1.22 1.22 0.14 +0.13 131 2 2 +2
04SEP26 1,770.00 C 0.00 0.00 0.00 0.13 +0.12 131 0 15 0
04SEP26 1,775.00 C 0.00 0.00 0.00 0.12 +0.11 131 0 15 0
04SEP26 1,780.00 C 0.00 0.00 0.00 0.11 +0.10 131 0 15 0
04SEP26 1,785.00 C 0.00 0.00 0.00 0.10 +0.09 131 0 30 0
04SEP26 1,790.00 C 0.00 0.00 0.00 0.09 +0.08 130 0 15 0
04SEP26 1,795.00 C 0.00 0.00 0.00 0.08 +0.07 130 0 15 0
04SEP26 1,800.00 C 1.62 1.62 1.62 0.07 +0.06 129 2 32 0
11SEP26 990.00 C 0.00 0.00 0.00 223.56 - 110 0 0 -
11SEP26 995.00 C 0.00 0.00 0.00 219.51 - 110 0 0 -
11SEP26 1,000.00 C 0.00 0.00 0.00 215.50 - 110 0 0 -
11SEP26 1,005.00 C 0.00 0.00 0.00 211.52 - 110 0 0 -
11SEP26 1,010.00 C 0.00 0.00 0.00 207.59 - 110 0 0 -
11SEP26 1,015.00 C 0.00 0.00 0.00 203.68 - 110 0 0 -
11SEP26 1,020.00 C 0.00 0.00 0.00 199.82 - 110 0 0 -
11SEP26 1,025.00 C 0.00 0.00 0.00 196.00 - 110 0 0 -
11SEP26 1,030.00 C 0.00 0.00 0.00 192.22 - 110 0 0 -
11SEP26 1,035.00 C 0.00 0.00 0.00 188.47 - 110 0 0 -
11SEP26 1,040.00 C 0.00 0.00 0.00 184.77 - 110 0 0 -
11SEP26 1,045.00 C 0.00 0.00 0.00 181.11 - 110 0 0 -
11SEP26 1,050.00 C 0.00 0.00 0.00 177.49 - 110 0 0 -
11SEP26 1,055.00 C 0.00 0.00 0.00 173.91 - 110 0 0 -
11SEP26 1,060.00 C 0.00 0.00 0.00 170.37 - 110 0 0 -
11SEP26 1,065.00 C 0.00 0.00 0.00 166.87 - 110 0 0 -
11SEP26 1,070.00 C 0.00 0.00 0.00 163.42 - 110 0 0 -
11SEP26 1,075.00 C 0.00 0.00 0.00 160.01 - 110 0 0 -
11SEP26 1,080.00 C 0.00 0.00 0.00 156.65 - 110 0 0 -
11SEP26 1,085.00 C 0.00 0.00 0.00 153.33 - 110 0 0 -
11SEP26 1,090.00 C 0.00 0.00 0.00 150.05 - 110 0 0 -
11SEP26 1,095.00 C 84.00 124.00 84.00 143.64 - 105 4 3 -
11SEP26 1,100.00 C 0.00 0.00 0.00 143.63 - 110 0 0 -
11SEP26 1,105.00 C 0.00 0.00 0.00 140.49 - 110 0 0 -
11SEP26 1,110.00 C 0.00 0.00 0.00 137.39 - 110 0 0 -
11SEP26 1,115.00 C 0.00 0.00 0.00 134.34 - 110 0 0 -
11SEP26 1,120.00 C 0.00 0.00 0.00 127.39 - 104 0 0 -
11SEP26 1,125.00 C 0.00 0.00 0.00 124.51 - 105 0 0 -
11SEP26 1,130.00 C 0.00 0.00 0.00 121.68 - 105 0 0 -
11SEP26 1,135.00 C 0.00 0.00 0.00 118.89 - 105 0 0 -
11SEP26 1,140.00 C 0.00 0.00 0.00 116.15 - 105 0 0 -
11SEP26 1,145.00 C 0.00 0.00 0.00 113.45 - 105 0 0 -
11SEP26 1,150.00 C 0.00 0.00 0.00 110.79 - 105 0 0 -
11SEP26 1,155.00 C 79.00 79.00 79.00 108.18 - 106 1 1 -
11SEP26 1,160.00 C 0.00 0.00 0.00 105.61 - 106 0 0 -
11SEP26 1,165.00 C 0.00 0.00 0.00 103.09 - 106 0 0 -
11SEP26 1,170.00 C 0.00 0.00 0.00 100.61 - 106 0 0 -
11SEP26 1,175.00 C 0.00 0.00 0.00 98.17 - 106 0 0 -
11SEP26 1,180.00 C 0.00 0.00 0.00 95.77 - 106 0 0 -
11SEP26 1,185.00 C 63.00 63.00 63.00 93.42 - 106 1 1 -
11SEP26 1,190.00 C 42.00 42.50 38.60 91.11 - 106 4 4 -
29SEP26 680.00 C 0.00 0.00 0.00 519.14 +101.73 103 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 509.54 +101.36 103 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 499.99 +100.97 103 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 490.48 +100.54 103 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 481.02 +100.08 103 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 471.61 +99.58 103 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 462.26 +99.06 103 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 452.97 +98.51 103 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 443.74 +97.92 103 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 434.58 +97.30 103 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 425.49 +96.65 103 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 416.47 +95.97 103 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 407.52 +95.25 103 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 398.66 +94.51 103 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 389.87 +93.72 103 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 381.17 +92.90 103 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 372.56 +92.06 103 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 364.05 +91.19 103 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 355.62 +90.28 103 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 347.30 +96.61 103 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 339.07 +88.39 103 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 330.95 +94.72 103 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 322.93 +93.26 103 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 315.01 +85.35 103 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 307.21 +84.30 103 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 299.52 +83.21 103 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 283.18 +73.35 92 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 275.94 +72.45 93 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 268.81 +71.52 93 0 6 0
29SEP26 970.00 C 0.00 0.00 0.00 261.80 +70.59 94 0 6 0
29SEP26 980.00 C 0.00 0.00 0.00 254.90 +69.62 94 0 30 0
29SEP26 990.00 C 0.00 0.00 0.00 248.12 +68.64 95 0 60 0
29SEP26 1,000.00 C 155.00 155.00 155.00 241.46 +67.65 95 1 18 0
29SEP26 1,010.00 C 0.00 0.00 0.00 235.57 +67.29 96 0 45 0
29SEP26 1,020.00 C 0.00 0.00 0.00 235.56 +72.68 103 0 32 0
29SEP26 1,030.00 C 0.00 0.00 0.00 222.69 +65.08 97 0 9 0
29SEP26 1,040.00 C 0.00 0.00 0.00 222.68 +74.78 103 0 34 0
29SEP26 1,050.00 C 0.00 0.00 0.00 209.94 +66.90 97 0 99 0
29SEP26 1,060.00 C 0.00 0.00 0.00 203.99 +65.68 97 0 52 0
29SEP26 1,070.00 C 0.00 0.00 0.00 198.17 +64.47 98 0 45 0
29SEP26 1,080.00 C 143.71 143.71 143.71 192.67 +63.45 98 1 126 0
29SEP26 1,090.00 C 0.00 0.00 0.00 192.66 +67.81 103 0 10 0
29SEP26 1,100.00 C 150.00 150.00 150.00 187.03 +66.42 103 1 67 0
29SEP26 1,110.00 C 0.00 0.00 0.00 176.07 +59.59 98 0 15 0
29SEP26 1,120.00 C 0.00 0.00 0.00 170.85 +58.38 99 0 17 0
29SEP26 1,130.00 C 0.00 0.00 0.00 165.74 +57.17 99 0 24 0
29SEP26 1,140.00 C 0.00 0.00 0.00 160.75 +55.97 99 0 1 0
29SEP26 1,150.00 C 0.00 0.00 0.00 155.87 +54.76 99 0 2 0
29SEP26 1,160.00 C 90.00 111.00 90.00 151.11 +53.57 99 2 35 0
29SEP26 1,170.00 C 0.00 0.00 0.00 146.47 +52.39 99 0 33 0
29SEP26 1,180.00 C 0.00 0.00 0.00 141.94 +51.22 99 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 137.52 +50.05 100 0 1 0
29SEP26 1,200.00 C 88.00 104.45 88.00 133.21 +48.90 100 16 90 +15
29SEP26 1,210.00 C 0.00 0.00 0.00 129.01 +47.75 100 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 124.91 +46.61 100 0 16 0
29SEP26 1,230.00 C 0.00 0.00 0.00 120.93 +45.50 100 0 18 0
29SEP26 1,240.00 C 0.00 0.00 0.00 117.05 +44.40 100 0 2 0
29SEP26 1,250.00 C 80.00 80.00 80.00 113.27 +43.30 100 1 3 +1
29SEP26 1,260.00 C 0.00 0.00 0.00 109.59 +42.22 100 0 30 0
29SEP26 1,270.00 C 0.00 0.00 0.00 106.02 +41.16 100 0 15 0
29SEP26 1,280.00 C 63.00 63.00 63.00 102.54 +40.11 100 5 7 +5
29SEP26 1,290.00 C 0.00 0.00 0.00 99.16 +39.08 100 0 27 0
29SEP26 1,300.00 C 45.00 86.00 45.00 95.87 +38.06 101 7 105 -4
29SEP26 1,310.00 C 0.00 0.00 0.00 92.68 +37.06 101 0 2 0
29SEP26 1,320.00 C 69.00 69.00 69.00 89.58 +36.07 101 1 3 +1
29SEP26 1,330.00 C 0.00 0.00 0.00 86.56 +35.10 101 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 83.64 +34.15 101 0 7 0
29SEP26 1,350.00 C 0.00 0.00 0.00 80.80 +33.22 101 0 2 0
29SEP26 1,360.00 C 0.00 0.00 0.00 78.05 +32.18 101 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 75.37 +31.40 101 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 72.78 +30.52 101 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 70.27 +29.60 101 0 4 0
29SEP26 1,400.00 C 39.00 39.00 39.00 67.83 +28.81 101 1 6 +1
29SEP26 1,410.00 C 32.00 32.00 32.00 65.47 +27.31 101 1 9 0
29SEP26 1,420.00 C 0.00 0.00 0.00 63.19 +26.06 101 0 20 0
29SEP26 1,430.00 C 0.00 0.00 0.00 60.97 +24.70 101 0 0 0
29SEP26 1,440.00 C 0.00 0.00 0.00 58.82 +24.57 101 0 0 0
29SEP26 1,450.00 C 35.00 49.50 35.00 56.75 +24.21 101 5 13 +4
29SEP26 1,460.00 C 0.00 0.00 0.00 54.73 +23.15 101 0 0 0
29SEP26 1,470.00 C 0.00 0.00 0.00 52.79 +22.47 101 0 0 0
29SEP26 1,480.00 C 0.00 0.00 0.00 50.90 +21.47 101 0 0 0
29SEP26 1,490.00 C 0.00 0.00 0.00 49.08 +21.14 101 0 0 0
29SEP26 1,500.00 C 0.00 0.00 0.00 47.32 +20.51 101 0 16 0
29SEP26 1,510.00 C 29.80 29.80 29.80 45.61 +19.88 101 2 2 +2
29SEP26 1,520.00 C 0.00 0.00 0.00 43.96 +19.27 102 0 0 0
29SEP26 1,530.00 C 0.00 0.00 0.00 42.37 +18.68 102 0 0 0
29SEP26 1,540.00 C 0.00 0.00 0.00 40.83 +18.10 102 0 0 0
29SEP26 1,550.00 C 37.00 37.00 34.00 39.34 +17.54 102 2 1 +1
29SEP26 1,560.00 C 0.00 0.00 0.00 37.90 +16.99 102 0 0 0
29SEP26 1,570.00 C 0.00 0.00 0.00 36.51 +16.45 102 0 0 0
29SEP26 1,580.00 C 0.00 0.00 0.00 36.25 +17.01 103 0 0 0
29SEP26 1,590.00 C 0.00 0.00 0.00 34.92 +16.47 103 0 0 0
29SEP26 1,600.00 C 0.00 0.00 0.00 33.62 +15.93 103 0 48 0
29SEP26 1,610.00 C 0.00 0.00 0.00 32.38 +15.42 103 0 0 0
29SEP26 1,620.00 C 0.00 0.00 0.00 31.18 +14.92 103 0 0 0
29SEP26 1,630.00 C 0.00 0.00 0.00 30.01 +14.42 103 0 3 0
29SEP26 1,640.00 C 0.00 0.00 0.00 28.89 +13.95 103 0 0 0
29SEP26 1,650.00 C 0.00 0.00 0.00 27.81 +13.49 103 0 0 0
29SEP26 1,660.00 C 0.00 0.00 0.00 26.77 +13.04 103 0 0 0
29SEP26 1,670.00 C 0.00 0.00 0.00 25.76 +12.60 103 0 30 0
29SEP26 1,680.00 C 0.00 0.00 0.00 24.79 +12.18 103 0 30 0
29SEP26 1,690.00 C 0.00 0.00 0.00 23.86 +11.78 103 0 0 0
29SEP26 1,700.00 C 0.00 0.00 0.00 22.96 +11.38 103 0 15 0
29SEP26 1,710.00 C 0.00 0.00 0.00 22.09 +11.00 103 0 0 0
29SEP26 1,720.00 C 0.00 0.00 0.00 21.25 +10.62 103 0 0 0
29SEP26 1,730.00 C 0.00 0.00 0.00 20.44 +10.26 103 0 0 0
29SEP26 1,740.00 C 0.00 0.00 0.00 19.66 +9.90 103 0 0 0
29SEP26 1,750.00 C 0.00 0.00 0.00 18.91 +9.56 103 0 0 0
29SEP26 1,760.00 C 0.00 0.00 0.00 18.19 +9.24 103 0 15 0
29SEP26 1,770.00 C 0.00 0.00 0.00 17.49 +8.91 103 0 15 0
29SEP26 1,780.00 C 0.00 0.00 0.00 16.82 +8.61 103 0 0 0
29SEP26 1,790.00 C 0.00 0.00 0.00 16.17 +8.30 103 0 0 0
29SEP26 1,800.00 C 11.00 15.50 9.50 15.50 +7.97 103 9 28 +7
29OCT26 680.00 C 0.00 0.00 0.00 530.65 +97.80 99 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 521.84 +97.29 99 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 513.10 +96.76 99 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 504.44 +96.22 99 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 495.84 +95.64 99 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 487.33 +95.05 99 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 478.90 +94.45 99 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 470.54 +93.82 99 0 0 0
29OCT26 760.00 C 0.00 0.00 0.00 462.27 +93.18 99 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 454.08 +92.52 99 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 445.98 +91.84 99 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 437.96 +91.14 99 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 430.03 +90.43 99 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 422.19 +89.71 99 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 414.44 +88.97 99 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 406.78 +88.21 99 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 399.21 +87.44 99 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 379.99 +74.91 88 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 372.83 +74.34 88 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 365.76 +73.75 89 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 358.79 +73.15 89 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 351.90 +80.91 90 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 345.11 +80.10 90 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 338.42 +79.28 91 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 331.81 +78.45 91 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 325.31 +77.62 91 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 318.89 +76.77 92 0 6 0
29OCT26 950.00 C 0.00 0.00 0.00 312.57 +75.92 92 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 306.34 +75.06 92 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 300.21 +74.20 93 0 15 0
29OCT26 980.00 C 0.00 0.00 0.00 294.17 +73.33 93 0 6 0
29OCT26 990.00 C 0.00 0.00 0.00 288.23 +72.47 93 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 282.37 +71.59 93 0 7 0
29OCT26 1,010.00 C 0.00 0.00 0.00 276.62 +70.72 94 0 66 0
29OCT26 1,020.00 C 0.00 0.00 0.00 270.95 +69.83 94 0 40 0
29OCT26 1,030.00 C 0.00 0.00 0.00 265.38 +68.96 94 0 24 0
29OCT26 1,040.00 C 155.86 155.86 155.86 259.89 +68.07 94 15 51 +5
29OCT26 1,050.00 C 0.00 0.00 0.00 254.50 +67.18 94 0 20 0
29OCT26 1,060.00 C 0.00 0.00 0.00 249.20 +66.30 94 0 39 0
29OCT26 1,070.00 C 162.03 162.03 162.03 244.00 +65.43 95 15 42 +15
29OCT26 1,080.00 C 0.00 0.00 0.00 238.88 +64.54 95 0 59 0
29OCT26 1,090.00 C 0.00 0.00 0.00 233.84 +63.65 95 0 30 0
29OCT26 1,100.00 C 0.00 0.00 0.00 228.90 +62.78 95 0 76 0
29OCT26 1,110.00 C 0.00 0.00 0.00 224.05 +61.90 95 0 19 0
29OCT26 1,120.00 C 176.36 181.13 174.93 219.28 +61.03 95 38 40 +38
29OCT26 1,130.00 C 163.45 163.45 159.22 214.60 +60.16 95 25 30 0
29OCT26 1,140.00 C 168.14 172.81 166.81 210.00 +59.29 95 40 40 +36
29OCT26 1,150.00 C 164.20 168.82 164.20 205.48 +58.42 96 19 21 +6
29OCT26 1,160.00 C 160.33 161.36 160.33 201.05 +57.55 96 20 35 +20
29OCT26 1,170.00 C 0.00 0.00 0.00 196.71 +56.70 96 0 15 0
29OCT26 1,180.00 C 152.86 156.39 152.86 192.44 +55.85 96 19 23 +8
29OCT26 1,190.00 C 0.00 0.00 0.00 188.25 +51.67 96 0 0 0
29OCT26 1,200.00 C 140.54 147.73 140.54 184.15 +54.16 96 26 27 +24
29OCT26 1,210.00 C 137.23 137.23 137.23 180.12 +53.32 96 16 16 0
29OCT26 1,220.00 C 0.00 0.00 0.00 176.17 +52.49 96 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 172.30 +51.67 96 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 168.50 +50.85 96 0 0 0
29OCT26 1,250.00 C 0.00 0.00 0.00 164.78 +50.04 96 0 1 0
29OCT26 1,260.00 C 130.01 130.01 130.01 161.13 +49.24 96 1 16 +1
29OCT26 1,270.00 C 118.20 118.20 118.20 157.55 +48.43 97 11 28 +11
29OCT26 1,280.00 C 0.00 0.00 0.00 154.04 +47.64 97 0 0 0
29OCT26 1,290.00 C 112.35 112.35 112.35 150.61 +44.22 97 9 9 +9
29OCT26 1,300.00 C 109.87 133.00 109.87 147.24 +42.95 97 11 3,912 +9
29OCT26 1,310.00 C 0.00 0.00 0.00 143.95 +45.32 97 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 140.72 +42.10 97 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 137.55 +40.90 97 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 134.45 +40.23 97 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 131.42 +42.32 97 0 0 0
29OCT26 1,360.00 C 106.39 106.39 106.39 128.45 +39.36 97 20 50 +20
29OCT26 1,370.00 C 92.27 92.27 92.27 125.54 +38.26 97 12 12 +12
29OCT26 1,380.00 C 0.00 0.00 0.00 122.69 +40.16 97 0 0 0
29OCT26 1,390.00 C 0.00 0.00 0.00 119.90 +37.38 97 0 1 0
29OCT26 1,400.00 C 108.00 108.00 108.00 117.18 +36.35 97 1 3,901 +1
29OCT26 1,410.00 C 0.00 0.00 0.00 114.50 +38.08 97 0 1 0
29OCT26 1,420.00 C 0.00 0.00 0.00 111.89 +37.41 97 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 109.33 +34.86 97 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 106.83 +33.89 97 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 104.38 +33.30 97 0 0 0
29OCT26 1,460.00 C 0.00 0.00 0.00 101.98 +32.71 97 0 0 0
29OCT26 1,470.00 C 0.00 0.00 0.00 99.64 +32.13 97 0 0 0
29OCT26 1,480.00 C 0.00 0.00 0.00 97.35 +31.56 97 0 0 0
29OCT26 1,490.00 C 0.00 0.00 0.00 95.10 +30.99 97 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 92.91 +30.44 97 0 0 0
29OCT26 1,510.00 C 0.00 0.00 0.00 90.76 +29.88 97 0 0 0
29OCT26 1,520.00 C 0.00 0.00 0.00 88.66 +29.34 98 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 86.61 +28.81 98 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 84.60 +28.28 98 0 0 0
29OCT26 1,550.00 C 0.00 0.00 0.00 82.64 +27.76 98 0 0 0
29OCT26 1,560.00 C 0.00 0.00 0.00 80.72 +27.25 98 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 78.85 +26.75 98 0 0 0
29OCT26 1,580.00 C 0.00 0.00 0.00 77.01 +26.24 98 0 0 0
29OCT26 1,590.00 C 0.00 0.00 0.00 75.22 +25.76 98 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 73.47 +25.28 98 0 1 0
29OCT26 1,610.00 C 0.00 0.00 0.00 71.76 +24.81 98 0 0 0
29OCT26 1,620.00 C 0.00 0.00 0.00 70.08 +24.33 98 0 0 0
29OCT26 1,630.00 C 0.00 0.00 0.00 68.45 +23.88 98 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 66.85 +23.42 98 0 0 0
29OCT26 1,650.00 C 0.00 0.00 0.00 65.28 +22.97 98 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 63.76 +22.54 98 0 0 0
29OCT26 1,670.00 C 0.00 0.00 0.00 62.26 +22.10 98 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 60.80 +21.67 98 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 59.38 +21.26 98 0 0 0
29OCT26 1,700.00 C 0.00 0.00 0.00 57.99 +20.85 98 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 56.63 +20.45 98 0 1 0
29OCT26 1,720.00 C 0.00 0.00 0.00 55.30 +20.05 98 0 0 0
29OCT26 1,730.00 C 43.95 43.95 43.95 54.00 +19.66 98 6 6 +6
29OCT26 1,740.00 C 43.17 43.17 43.17 52.73 +19.27 98 6 6 +6
29OCT26 1,750.00 C 42.42 42.42 42.42 51.49 +18.90 98 6 6 +6
29OCT26 1,760.00 C 0.00 0.00 0.00 50.28 +18.52 98 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 49.10 +18.16 98 0 0 0
29OCT26 1,780.00 C 0.00 0.00 0.00 47.94 +17.80 98 0 0 0
29OCT26 1,790.00 C 0.00 0.00 0.00 46.81 +17.45 98 0 15 0
29OCT26 1,800.00 C 0.00 0.00 0.00 45.71 +17.10 98 0 15 0
27NOV26 830.00 C 0.00 0.00 0.00 417.10 +71.17 88 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 410.37 +70.65 88 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 403.73 +70.12 89 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 397.17 +69.58 89 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 390.69 +69.03 89 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 384.30 +68.47 90 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 377.99 +67.91 90 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 371.77 +76.48 90 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 365.62 +75.73 91 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 359.56 +74.99 91 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 353.59 +74.25 91 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 347.69 +73.49 91 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 341.88 +72.75 91 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 336.15 +71.99 92 0 0 0
27NOV26 970.00 C 0.00 0.00 0.00 330.50 +71.24 92 0 0 0
27NOV26 980.00 C 0.00 0.00 0.00 324.93 +70.49 92 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 319.44 +69.73 92 0 41 0
27NOV26 1,000.00 C 0.00 0.00 0.00 314.03 +68.98 92 0 15 0
27NOV26 1,010.00 C 0.00 0.00 0.00 308.70 +68.23 93 0 63 0
27NOV26 1,020.00 C 0.00 0.00 0.00 303.44 +67.47 93 0 6 0
27NOV26 1,030.00 C 0.00 0.00 0.00 298.27 +66.72 93 0 7 0
27NOV26 1,040.00 C 186.56 186.56 186.56 293.17 +65.96 93 15 65 +15
27NOV26 1,050.00 C 183.04 183.04 183.04 288.15 +65.22 93 8 26 -8
27NOV26 1,060.00 C 0.00 0.00 0.00 283.21 +64.47 93 0 6 0
27NOV26 1,070.00 C 181.51 193.70 181.51 278.34 +63.73 93 60 15 0
27NOV26 1,080.00 C 190.06 190.06 190.06 273.54 +62.98 93 8 43 +8
27NOV26 1,090.00 C 0.00 0.00 0.00 268.82 +62.24 93 0 70 0
27NOV26 1,100.00 C 0.00 0.00 0.00 264.18 +61.51 94 0 109 0
27NOV26 1,110.00 C 157.81 157.81 157.81 259.60 +60.77 94 6 65 0
27NOV26 1,120.00 C 193.00 193.00 186.00 255.10 +60.04 94 200 200 +185
27NOV26 1,130.00 C 0.00 0.00 0.00 250.67 +59.31 94 0 30 0
27NOV26 1,140.00 C 166.46 166.46 166.46 246.31 +58.59 94 6 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 242.01 +57.86 94 0 15 0
27NOV26 1,160.00 C 0.00 0.00 0.00 237.79 +57.14 94 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 233.64 +56.44 94 0 10 0
27NOV26 1,180.00 C 169.27 169.27 169.27 229.55 +55.73 94 6 21 +6
27NOV26 1,190.00 C 0.00 0.00 0.00 225.53 +55.02 94 0 7 0
27NOV26 1,200.00 C 140.00 140.00 140.00 221.57 +54.32 94 1 1 +1
27NOV26 1,210.00 C 175.55 175.55 175.55 217.68 +53.63 94 7 15 +7
27NOV26 1,220.00 C 0.00 0.00 0.00 213.85 +52.93 95 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 210.09 +52.25 95 0 0 0
27NOV26 1,240.00 C 0.00 0.00 0.00 206.39 +51.58 95 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 202.75 +50.90 95 0 0 0
27NOV26 1,260.00 C 0.00 0.00 0.00 199.17 +50.23 95 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 195.65 +49.57 95 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 192.19 +48.91 95 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 188.79 +48.26 95 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 185.44 +47.61 95 0 0 0
27NOV26 1,310.00 C 0.00 0.00 0.00 182.15 +46.97 95 0 0 0
27NOV26 1,320.00 C 0.00 0.00 0.00 178.92 +46.33 95 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 175.75 +45.71 95 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 172.62 +45.08 95 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 169.56 +44.47 95 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 166.54 +43.86 95 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 163.58 +43.25 95 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 160.66 +42.65 95 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 157.80 +42.06 95 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 154.99 +41.47 95 0 0 0
27NOV26 1,410.00 C 0.00 0.00 0.00 152.22 +40.89 95 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 149.51 +40.32 95 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 146.84 +39.75 95 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 144.22 +39.19 95 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 141.65 +38.64 96 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 139.12 +38.09 96 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 136.63 +37.54 96 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 134.19 +37.00 96 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 131.79 +36.47 96 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 129.43 +35.94 96 0 1 0
27NOV26 1,510.00 C 0.00 0.00 0.00 127.12 +35.43 96 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 124.85 +34.92 96 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 122.61 +34.41 96 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 120.42 +33.91 96 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 118.27 +33.42 96 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 116.15 +32.46 96 0 0 0
27NOV26 1,570.00 C 0.00 0.00 0.00 114.07 +30.39 96 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 112.03 +31.97 96 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 110.03 +31.50 96 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 108.06 +30.49 96 0 0 0
27NOV26 1,610.00 C 0.00 0.00 0.00 106.13 +30.54 96 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 104.23 +30.13 96 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 102.37 +29.69 96 0 0 0
27NOV26 1,640.00 C 0.00 0.00 0.00 100.54 +28.61 96 0 0 0
27NOV26 1,650.00 C 0.00 0.00 0.00 98.74 +27.86 96 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 96.97 +27.76 96 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 95.24 +26.04 96 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 93.54 +25.50 96 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 91.87 +25.13 96 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 90.23 +25.81 96 0 0 0
27NOV26 1,710.00 C 0.00 0.00 0.00 88.61 +24.39 96 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 87.03 +23.22 96 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 85.48 +23.68 96 0 0 0
27NOV26 1,740.00 C 0.00 0.00 0.00 83.95 +23.57 96 0 0 0
27NOV26 1,750.00 C 0.00 0.00 0.00 82.46 +23.01 96 0 0 0
27NOV26 1,760.00 C 0.00 0.00 0.00 80.98 +22.64 96 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 79.54 +22.31 96 0 0 0
27NOV26 1,780.00 C 0.00 0.00 0.00 78.12 +21.97 96 0 0 0
27NOV26 1,790.00 C 0.00 0.00 0.00 76.73 +21.65 96 0 0 0
27NOV26 1,800.00 C 0.00 0.00 0.00 75.37 +21.33 96 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 449.83 +78.53 94 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 443.32 +77.80 94 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 436.89 +77.06 94 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 430.53 +76.30 94 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 424.26 +75.56 94 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 418.07 +74.82 94 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 411.95 +74.07 94 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 405.91 +73.32 94 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 399.95 +72.57 94 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 394.07 +71.82 94 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 388.27 +71.08 94 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 382.54 +70.34 94 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 365.58 +58.29 89 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 360.17 +57.71 89 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 354.83 +57.13 89 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 349.57 +56.57 89 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 344.38 +55.99 89 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 339.26 +55.42 89 0 2 0
30DEC26 1,010.00 C 0.00 0.00 0.00 334.20 +63.22 89 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 329.22 +62.52 89 0 0 0
30DEC26 1,030.00 C 254.61 254.61 254.61 324.31 +57.97 90 15 15 +15
30DEC26 1,040.00 C 212.18 212.18 212.18 319.46 +53.13 90 15 23 +15
30DEC26 1,050.00 C 208.70 208.70 208.70 314.69 +60.43 90 9 9 +9
30DEC26 1,060.00 C 0.00 0.00 0.00 309.98 +59.74 90 0 0 0
30DEC26 1,070.00 C 217.29 217.29 212.29 305.33 +59.04 90 38 38 +38
30DEC26 1,080.00 C 218.09 218.09 209.59 300.76 +58.37 90 30 30 +30
30DEC26 1,090.00 C 0.00 0.00 0.00 296.25 +57.69 90 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 291.80 +57.01 90 0 0 0
30DEC26 1,110.00 C 0.00 0.00 0.00 287.41 +56.33 90 0 0 0
30DEC26 1,120.00 C 225.00 230.56 213.00 283.09 +55.67 90 322 327 +320
30DEC26 1,130.00 C 201.28 223.70 201.28 278.84 +55.02 90 104 89 +89
30DEC26 1,140.00 C 0.00 0.00 0.00 274.64 +54.35 91 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 270.50 +53.70 91 0 0 0
30DEC26 1,160.00 C 235.00 235.00 231.00 266.43 +53.06 91 202 501 +201
30DEC26 1,170.00 C 230.00 230.00 230.00 262.41 +52.41 91 1 1 +1
30DEC26 1,180.00 C 0.00 0.00 0.00 258.46 +51.78 91 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 254.56 +51.14 91 0 0 0
30DEC26 1,200.00 C 226.68 226.68 226.68 250.72 +50.52 91 15 15 +15
30DEC26 1,210.00 C 223.34 223.34 223.34 246.93 +49.89 91 6 6 +6
30DEC26 1,220.00 C 0.00 0.00 0.00 243.20 +49.27 91 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 239.53 +48.66 91 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 235.91 +48.05 91 0 0 0
30DEC26 1,250.00 C 214.00 214.00 214.00 232.35 +47.46 91 10 10 +10
30DEC26 1,260.00 C 0.00 0.00 0.00 228.84 +46.86 91 0 81 0
30DEC26 1,270.00 C 0.00 0.00 0.00 225.38 +46.27 91 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 221.98 +45.69 91 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 218.62 +45.11 91 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 215.32 +44.54 91 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 212.06 +43.97 91 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 208.86 +43.41 91 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 205.70 +42.85 92 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 202.59 +42.30 92 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 199.53 +41.75 92 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 196.52 +41.22 92 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 193.55 +40.68 92 0 1 0
30DEC26 1,380.00 C 0.00 0.00 0.00 190.62 +40.15 92 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 187.75 +39.63 92 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 184.91 +39.11 92 2 5 0
30DEC26 1,410.00 C 0.00 0.00 0.00 182.12 +38.60 92 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 179.37 +38.10 92 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 176.67 +37.60 92 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 174.00 +37.10 92 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 171.38 +36.62 92 0 0 0
30DEC26 1,460.00 C 0.00 0.00 0.00 168.79 +36.13 92 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 166.25 +35.65 92 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 163.75 +35.18 92 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 161.28 +34.71 92 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 158.85 +34.25 92 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 156.46 +33.79 92 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 154.11 +33.35 92 0 0 0
30DEC26 1,530.00 C 0.00 0.00 0.00 151.79 +32.90 92 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 149.51 +32.46 92 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 147.27 +32.03 92 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 145.06 +29.83 92 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 142.88 +31.17 92 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 140.74 +30.75 92 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 138.63 +30.34 92 0 0 0
30DEC26 1,600.00 C 0.00 0.00 0.00 136.55 +29.93 92 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 134.51 +29.53 92 0 0 0
30DEC26 1,620.00 C 0.00 0.00 0.00 132.49 +27.52 92 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 130.51 +28.73 92 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 128.56 +28.34 92 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 126.64 +26.43 92 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 124.75 +27.58 92 0 0 0
30DEC26 1,670.00 C 0.00 0.00 0.00 122.89 +27.20 92 0 0 0
30DEC26 1,680.00 C 0.00 0.00 0.00 121.06 +25.38 92 0 0 0
30DEC26 1,690.00 C 0.00 0.00 0.00 119.26 +23.61 92 0 0 0
30DEC26 1,700.00 C 0.00 0.00 0.00 117.48 +23.28 92 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 115.73 +25.11 92 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 114.01 +23.40 92 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 112.32 +22.36 92 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 110.65 +23.43 93 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 109.01 +21.80 93 0 0 0
30DEC26 1,760.00 C 0.00 0.00 0.00 107.39 +21.46 93 0 0 0
30DEC26 1,770.00 C 0.00 0.00 0.00 105.80 +21.17 93 0 0 0
30DEC26 1,780.00 C 0.00 0.00 0.00 104.24 +20.90 93 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 102.69 +20.60 93 0 15 0
30DEC26 1,800.00 C 93.00 93.00 93.00 101.18 +20.33 93 10 10 +10
30MAR27 830.00 C 0.00 0.00 0.00 503.26 +68.76 92 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 497.64 +68.07 92 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 492.07 +67.37 92 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 486.58 +66.69 92 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 481.14 +66.00 92 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 475.77 +65.32 92 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 470.46 +64.64 92 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 465.22 +63.97 92 0 0 0
30MAR27 910.00 C 0.00 0.00 0.00 460.04 +63.31 92 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 454.91 +62.63 92 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 449.85 +61.97 92 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 444.85 +61.31 92 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 439.91 +60.66 92 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 435.03 +60.02 92 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 430.20 +59.37 92 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 425.43 +58.73 92 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 420.72 +58.09 92 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 416.07 +57.46 92 0 5 0
30MAR27 1,010.00 C 0.00 0.00 0.00 402.46 +58.46 89 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 402.45 +62.26 90 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 402.44 +66.01 92 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 398.00 +65.27 92 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 381.81 +52.75 88 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 377.61 +52.16 88 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 373.46 +51.58 88 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 369.36 +51.01 88 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 365.31 +50.44 88 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 361.31 +49.87 88 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 357.36 +49.32 89 0 95 0
30MAR27 1,120.00 C 0.00 0.00 0.00 353.45 +48.76 89 0 95 0
30MAR27 1,130.00 C 0.00 0.00 0.00 352.61 +51.23 90 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 352.60 +54.48 91 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 352.59 +57.70 92 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 338.29 +46.59 89 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 334.62 +42.93 89 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 330.99 +39.31 89 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 327.40 +45.02 89 0 100 0
30MAR27 1,200.00 C 0.00 0.00 0.00 323.85 +44.50 89 0 120 0
30MAR27 1,210.00 C 0.00 0.00 0.00 320.35 +41.01 89 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 316.89 +37.56 89 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 313.47 +34.61 89 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 313.46 +37.57 90 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 306.76 +33.81 89 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 303.46 +33.40 89 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 300.20 +33.01 89 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 296.99 +32.62 89 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 293.81 +32.23 89 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 290.67 +31.85 89 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 287.56 +31.46 89 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 284.50 +31.09 89 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 281.47 +30.72 89 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 278.47 +30.34 90 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 275.52 +29.98 90 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 272.59 +29.61 90 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 269.71 +29.26 90 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 266.85 +28.90 90 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 264.04 +28.56 90 0 0 0
30MAR27 1,400.00 C 225.43 225.43 225.43 261.25 +28.21 90 10 20 +10
30MAR27 1,410.00 C 0.00 0.00 0.00 258.50 +27.86 90 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 255.78 +27.52 90 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 253.09 +27.18 90 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 250.44 +26.85 90 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 247.81 +26.52 90 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 245.22 +26.19 90 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 242.66 +25.87 90 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 240.13 +25.55 90 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 237.63 +25.24 90 0 0 0
30MAR27 1,500.00 C 209.00 209.00 209.00 235.16 +24.93 90 1 1 +1
30MAR27 1,510.00 C 0.00 0.00 0.00 232.72 +24.62 90 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 230.30 +24.31 90 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 227.92 +24.01 90 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 225.56 +23.71 90 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 223.23 +23.41 90 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 220.93 +23.12 90 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 218.65 +22.83 90 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 216.41 +22.55 90 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 216.40 +24.48 91 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 216.39 +26.38 91 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 216.31 +28.20 92 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 214.10 +27.86 92 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 211.91 +27.52 92 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 209.75 +27.18 92 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 207.62 +26.86 92 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 205.51 +26.54 92 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 203.42 +26.21 92 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 201.36 +25.89 92 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 199.33 +25.59 92 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 197.31 +25.27 92 0 0 0
30MAR27 1,710.00 C 0.00 0.00 0.00 195.32 +24.96 92 0 0 0
30MAR27 1,720.00 C 164.34 164.34 164.34 193.35 +24.66 92 15 15 +15
30MAR27 1,730.00 C 0.00 0.00 0.00 191.41 +24.36 92 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 189.49 +24.07 92 0 0 0
30MAR27 1,750.00 C 0.00 0.00 0.00 187.59 +23.78 92 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 185.71 +23.49 92 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 183.85 +23.20 92 0 0 0
30MAR27 1,780.00 C 0.00 0.00 0.00 182.02 +22.92 92 0 0 0
30MAR27 1,790.00 C 0.00 0.00 0.00 180.20 +22.64 92 0 0 0
30MAR27 1,800.00 C 0.00 0.00 0.00 178.41 +22.36 92 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 509.51 +26.30 78 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 503.92 +25.13 78 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 498.40 +23.98 78 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 492.95 +22.85 78 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 487.55 +21.72 78 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 482.22 +20.60 78 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 476.95 +19.50 78 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 471.74 +18.42 78 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 466.60 +17.35 78 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 461.51 +16.28 78 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 456.48 +15.23 78 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 451.51 +14.20 78 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 446.60 +13.18 78 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 441.75 +12.17 78 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 436.95 +11.17 78 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 432.21 +10.19 78 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 427.53 +21.78 78 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 422.90 +19.01 78 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 418.32 +14.44 78 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 413.80 +9.93 78 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 409.33 +5.47 78 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 404.92 +11.45 78 0 0 0
29JUN27 1,050.00 C 0.00 0.00 0.00 400.56 +7.10 78 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 396.24 +2.79 78 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 381.28 +2.93 75 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 378.02 +2.92 75 0 0 0
29JUN27 1,090.00 C 0.00 0.00 0.00 374.81 +2.93 75 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 371.64 +2.94 76 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 371.44 +5.89 77 0 0 0
29JUN27 1,120.00 C 0.00 0.00 0.00 371.43 +9.00 78 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 367.46 +8.10 78 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 363.55 +7.24 78 0 0 0
29JUN27 1,150.00 C 336.85 336.85 336.85 359.67 +6.37 78 12 12 +12
29JUN27 1,160.00 C 0.00 0.00 0.00 351.85 -1.44 77 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 348.80 -4.48 77 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 345.85 -7.42 77 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 342.94 -9.20 77 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 340.08 -9.12 78 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 337.46 -8.83 78 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 333.82 -9.60 78 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 331.17 -9.40 78 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 326.82 -10.94 78 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 323.38 -11.59 78 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 319.99 -12.23 78 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 316.63 -12.86 78 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 313.31 -13.48 78 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 310.03 -14.09 78 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 306.80 -14.68 78 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 303.59 -15.28 78 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 300.43 -15.86 78 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 297.30 -16.43 78 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 294.22 -16.98 78 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 291.16 -17.53 78 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 288.15 -18.06 78 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 285.16 -18.60 78 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 282.22 -19.11 78 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 279.30 -19.63 78 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 276.43 -20.13 78 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 276.42 -17.78 78 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 270.77 -21.10 78 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 267.99 -21.58 78 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 265.25 -22.04 78 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 262.53 -22.50 78 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 259.85 -22.94 78 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 257.20 -23.38 78 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 254.58 -23.81 78 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 251.99 -24.23 78 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 249.43 -24.65 78 0 0 0
29JUN27 1,510.00 C 0.00 0.00 0.00 246.90 -25.05 78 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 244.40 -25.45 78 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 241.93 -25.84 78 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 239.49 -26.22 78 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 237.07 -26.60 78 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 234.69 -26.96 78 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 232.33 -27.32 78 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 229.99 -27.68 78 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 227.69 -28.01 78 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 225.41 -28.35 78 0 0 0
29JUN27 1,610.00 C 0.00 0.00 0.00 223.16 -28.68 78 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 220.93 -29.01 78 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 218.73 -29.32 78 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 216.55 -29.63 78 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 214.40 -29.94 78 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 212.28 -30.22 78 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 210.17 -30.52 78 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 208.09 -30.81 78 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 206.04 -31.08 78 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 204.01 -31.35 78 0 0 0
29JUN27 1,710.00 C 0.00 0.00 0.00 202.00 -31.61 78 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 200.01 -31.88 78 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 198.05 -32.12 78 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 196.11 -32.37 78 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 194.19 -32.61 78 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 192.29 -32.85 78 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 190.42 -33.07 78 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 188.56 -33.30 78 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 186.73 -33.51 78 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 184.91 -33.73 78 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 465.19 - 78 0 0 -
29SEP27 1,010.00 C 0.00 0.00 0.00 460.94 - 78 0 0 -
29SEP27 1,020.00 C 0.00 0.00 0.00 456.74 - 78 0 0 -
29SEP27 1,030.00 C 0.00 0.00 0.00 452.58 - 78 0 0 -
29SEP27 1,040.00 C 0.00 0.00 0.00 448.47 - 78 0 0 -
29SEP27 1,050.00 C 0.00 0.00 0.00 444.40 - 78 0 0 -
29SEP27 1,060.00 C 0.00 0.00 0.00 440.38 - 78 0 0 -
29SEP27 1,070.00 C 0.00 0.00 0.00 436.40 - 78 0 0 -
29SEP27 1,080.00 C 0.00 0.00 0.00 432.47 - 78 0 0 -
29SEP27 1,090.00 C 0.00 0.00 0.00 428.57 - 78 0 0 -
29SEP27 1,100.00 C 0.00 0.00 0.00 424.72 - 78 0 0 -
29SEP27 1,110.00 C 0.00 0.00 0.00 420.92 - 78 0 0 -
29SEP27 1,120.00 C 0.00 0.00 0.00 417.15 - 78 0 0 -
29SEP27 1,130.00 C 0.00 0.00 0.00 413.42 - 78 0 0 -
29SEP27 1,140.00 C 0.00 0.00 0.00 409.73 - 78 0 0 -
29SEP27 1,150.00 C 0.00 0.00 0.00 406.09 - 78 0 0 -
29SEP27 1,160.00 C 0.00 0.00 0.00 402.48 - 78 0 0 -
29SEP27 1,170.00 C 0.00 0.00 0.00 398.91 - 78 0 0 -
29SEP27 1,180.00 C 0.00 0.00 0.00 395.38 - 78 0 0 -
TOTAL CALL 2,343 15,665 +1,835
04SEP26 905.00 P 9.50 11.00 1.50 1.17 -7.36 132 136 261 +131
04SEP26 910.00 P 0.00 0.00 0.00 1.29 -8.27 132 0 22 0
04SEP26 915.00 P 0.00 0.00 0.00 1.45 -8.87 132 0 1 0
04SEP26 920.00 P 0.00 0.00 0.00 1.62 -9.46 132 0 1 0
04SEP26 925.00 P 0.00 0.00 0.00 1.79 -10.05 132 0 0 0
04SEP26 930.00 P 0.00 0.00 0.00 1.95 -10.66 132 0 0 0
04SEP26 935.00 P 0.00 0.00 0.00 2.18 -11.35 132 0 2 0
04SEP26 940.00 P 9.80 9.80 9.80 2.43 -12.12 132 20 20 +20
04SEP26 945.00 P 0.00 0.00 0.00 2.68 -12.89 132 0 0 0
04SEP26 950.00 P 16.99 16.99 16.99 2.94 -13.66 132 1 8 +1
04SEP26 955.00 P 0.00 0.00 0.00 3.19 -14.06 132 0 1 0
04SEP26 960.00 P 12.00 12.00 12.00 3.50 -15.14 132 2 2 +2
04SEP26 965.00 P 0.00 0.00 0.00 3.88 -15.99 132 0 1 0
04SEP26 970.00 P 20.87 20.87 12.00 4.26 -16.61 132 11 12 +11
04SEP26 975.00 P 12.98 12.98 12.98 4.64 -17.57 132 1 3 +1
04SEP26 980.00 P 13.90 13.90 13.42 5.02 -18.60 132 2 4 +2
04SEP26 985.00 P 0.00 0.00 0.00 5.40 -19.04 132 0 2 0
04SEP26 990.00 P 0.00 0.00 0.00 5.95 -19.90 132 0 2 0
04SEP26 995.00 P 16.49 16.49 12.88 6.49 -22.07 132 4 4 -2
04SEP26 1,000.00 P 25.00 35.00 9.15 7.24 -23.09 133 152 118 +33
04SEP26 1,005.00 P 0.00 0.00 0.00 7.58 -24.58 132 0 0 0
04SEP26 1,010.00 P 19.25 19.25 19.25 8.12 -25.95 132 1 6 0
04SEP26 1,015.00 P 0.00 0.00 0.00 8.78 -25.37 132 0 0 0
04SEP26 1,020.00 P 17.80 17.80 17.80 9.82 -26.18 133 1 5 0
04SEP26 1,025.00 P 0.00 0.00 0.00 10.59 -27.11 133 0 0 0
04SEP26 1,030.00 P 17.69 17.69 17.69 11.37 -28.02 133 1 2 -1
04SEP26 1,035.00 P 0.00 0.00 0.00 12.14 -29.51 133 2 2 +2
04SEP26 1,040.00 P 0.00 0.00 0.00 12.92 -30.71 133 2 10 0
04SEP26 1,045.00 P 27.50 27.50 27.50 13.93 -31.85 133 3 10 +3
04SEP26 1,050.00 P 40.00 52.80 40.00 14.97 -32.88 133 4 6 0
04SEP26 1,055.00 P 0.00 0.00 0.00 16.01 -34.01 133 0 0 0
04SEP26 1,060.00 P 20.00 20.00 20.00 17.05 -35.36 133 40 40 +40
04SEP26 1,065.00 P 0.00 0.00 0.00 18.10 -36.63 133 0 0 0
04SEP26 1,070.00 P 0.00 0.00 0.00 19.15 -37.94 133 0 0 0
04SEP26 1,075.00 P 0.00 0.00 0.00 20.51 -39.09 133 0 0 0
04SEP26 1,080.00 P 29.50 29.50 29.50 21.86 -40.24 133 1 1 +1
04SEP26 1,085.00 P 0.00 0.00 0.00 23.22 -41.45 133 0 0 0
04SEP26 1,090.00 P 31.50 31.50 31.50 24.57 -42.72 133 1 2 +1
04SEP26 1,095.00 P 0.00 0.00 0.00 25.93 -44.07 134 0 0 0
04SEP26 1,100.00 P 58.00 58.00 33.92 27.30 -45.46 133 15 16 +13
04SEP26 1,105.00 P 0.00 0.00 0.00 29.01 -47.07 134 0 2 0
04SEP26 1,110.00 P 52.35 54.54 35.00 30.72 -46.55 134 17 22 +14
04SEP26 1,115.00 P 0.00 0.00 0.00 32.44 -47.61 134 0 15 0
04SEP26 1,120.00 P 57.46 57.46 57.46 34.15 -49.95 134 15 26 +15
04SEP26 1,125.00 P 59.95 59.95 59.95 35.86 -51.14 134 15 16 +15
04SEP26 1,130.00 P 62.48 68.00 62.48 37.58 -53.61 134 16 30 +15
04SEP26 1,135.00 P 0.00 0.00 0.00 39.62 -55.12 134 0 0 0
04SEP26 1,140.00 P 0.00 0.00 0.00 41.72 -54.24 134 0 771 0
04SEP26 1,145.00 P 70.68 70.68 56.00 43.82 -57.28 134 18 14 +13
04SEP26 1,150.00 P 54.00 54.00 54.00 45.92 -58.89 134 1 1 0
04SEP26 1,155.00 P 0.00 0.00 0.00 48.03 -58.87 135 0 0 0
04SEP26 1,160.00 P 62.53 62.53 62.53 50.13 -60.01 135 6 7 +6
04SEP26 1,165.00 P 0.00 0.00 0.00 52.44 -61.25 135 0 0 0
04SEP26 1,170.00 P 0.00 0.00 0.00 54.95 -62.33 135 0 0 0
04SEP26 1,175.00 P 0.00 0.00 0.00 57.45 -63.41 135 0 0 0
04SEP26 1,180.00 P 0.00 0.00 0.00 59.96 -64.49 135 0 0 0
04SEP26 1,185.00 P 0.00 0.00 0.00 62.47 -65.57 135 0 0 0
04SEP26 1,190.00 P 0.00 0.00 0.00 64.97 -66.65 135 0 0 0
04SEP26 1,195.00 P 0.00 0.00 0.00 67.48 -67.73 136 0 0 0
04SEP26 1,200.00 P 0.00 0.00 0.00 70.40 -68.57 136 0 0 0
04SEP26 1,205.00 P 0.00 0.00 0.00 73.32 -69.55 136 0 0 0
04SEP26 1,210.00 P 0.00 0.00 0.00 76.23 -70.54 136 0 0 0
04SEP26 1,215.00 P 0.00 0.00 0.00 79.15 -71.52 136 0 0 0
04SEP26 1,220.00 P 0.00 0.00 0.00 82.06 -72.52 136 0 0 0
04SEP26 1,225.00 P 0.00 0.00 0.00 84.98 -73.50 136 0 0 0
04SEP26 1,230.00 P 0.00 0.00 0.00 88.02 -74.37 137 0 0 0
04SEP26 1,235.00 P 0.00 0.00 0.00 88.67 -77.63 132 0 0 0
04SEP26 1,240.00 P 0.00 0.00 0.00 91.88 -78.57 132 0 0 0
04SEP26 1,245.00 P 0.00 0.00 0.00 95.10 -79.52 132 0 0 0
04SEP26 1,250.00 P 0.00 0.00 0.00 98.31 -80.49 132 0 0 0
04SEP26 1,255.00 P 0.00 0.00 0.00 101.53 -81.44 132 0 0 0
04SEP26 1,260.00 P 0.00 0.00 0.00 104.75 -82.40 132 0 0 0
04SEP26 1,265.00 P 0.00 0.00 0.00 108.11 -83.22 132 0 0 0
04SEP26 1,270.00 P 0.00 0.00 0.00 111.68 -83.83 132 0 0 0
04SEP26 1,275.00 P 0.00 0.00 0.00 115.25 -84.45 132 0 0 0
04SEP26 1,280.00 P 0.00 0.00 0.00 118.83 -85.27 132 0 0 0
04SEP26 1,285.00 P 0.00 0.00 0.00 122.40 -86.10 132 0 0 0
04SEP26 1,290.00 P 0.00 0.00 0.00 125.97 -86.93 132 0 0 0
04SEP26 1,295.00 P 0.00 0.00 0.00 129.55 -94.27 132 0 0 0
04SEP26 1,300.00 P 0.00 0.00 0.00 133.23 -90.60 132 0 0 0
04SEP26 1,305.00 P 0.00 0.00 0.00 137.12 -95.77 132 0 0 0
04SEP26 1,310.00 P 0.00 0.00 0.00 141.01 -96.41 132 0 0 0
04SEP26 1,315.00 P 0.00 0.00 0.00 144.90 -97.06 132 0 0 0
04SEP26 1,320.00 P 0.00 0.00 0.00 148.79 -93.18 132 0 0 0
04SEP26 1,325.00 P 0.00 0.00 0.00 152.68 -98.70 132 0 0 0
04SEP26 1,330.00 P 0.00 0.00 0.00 156.58 -94.81 132 0 0 0
04SEP26 1,335.00 P 0.00 0.00 0.00 160.49 -92.72 132 0 0 0
04SEP26 1,340.00 P 0.00 0.00 0.00 164.65 -93.14 132 0 0 0
04SEP26 1,345.00 P 0.00 0.00 0.00 168.82 -93.55 132 0 0 0
04SEP26 1,350.00 P 0.00 0.00 0.00 172.98 -93.98 132 0 0 0
04SEP26 1,355.00 P 0.00 0.00 0.00 177.15 -94.39 132 0 0 0
04SEP26 1,360.00 P 0.00 0.00 0.00 181.32 -94.88 132 0 0 0
04SEP26 1,365.00 P 0.00 0.00 0.00 185.48 -95.43 132 0 0 0
04SEP26 1,370.00 P 0.00 0.00 0.00 189.65 -95.97 132 0 0 0
04SEP26 1,375.00 P 0.00 0.00 0.00 193.95 -96.39 132 0 0 0
04SEP26 1,380.00 P 0.00 0.00 0.00 198.34 -96.71 132 0 0 0
04SEP26 1,385.00 P 0.00 0.00 0.00 202.73 -97.04 132 0 0 0
04SEP26 1,390.00 P 0.00 0.00 0.00 207.12 -97.37 132 0 0 0
04SEP26 1,395.00 P 0.00 0.00 0.00 211.52 -97.68 132 0 0 0
04SEP26 1,400.00 P 0.00 0.00 0.00 215.91 -98.01 132 0 0 0
04SEP26 1,405.00 P 0.00 0.00 0.00 220.30 -98.43 132 0 0 0
04SEP26 1,410.00 P 0.00 0.00 0.00 224.70 -98.84 132 0 0 0
04SEP26 1,415.00 P 0.00 0.00 0.00 229.25 -99.11 132 0 0 0
04SEP26 1,420.00 P 0.00 0.00 0.00 233.82 -99.35 132 0 0 0
04SEP26 1,425.00 P 0.00 0.00 0.00 238.39 -99.60 132 0 0 0
04SEP26 1,430.00 P 0.00 0.00 0.00 242.96 -99.84 132 0 0 0
04SEP26 1,435.00 P 0.00 0.00 0.00 247.54 -100.08 132 0 0 0
04SEP26 1,440.00 P 0.00 0.00 0.00 252.11 -100.32 132 0 0 0
04SEP26 1,445.00 P 0.00 0.00 0.00 256.68 -100.58 132 0 0 0
04SEP26 1,450.00 P 0.00 0.00 0.00 261.26 -100.88 132 0 0 0
04SEP26 1,455.00 P 0.00 0.00 0.00 265.96 -101.06 132 0 0 0
04SEP26 1,460.00 P 0.00 0.00 0.00 270.67 -101.23 132 0 0 0
04SEP26 1,465.00 P 0.00 0.00 0.00 275.38 -101.41 132 0 0 0
04SEP26 1,470.00 P 0.00 0.00 0.00 280.09 -101.58 132 0 0 0
04SEP26 1,475.00 P 0.00 0.00 0.00 284.80 -101.76 132 0 0 0
04SEP26 1,480.00 P 0.00 0.00 0.00 289.51 -101.94 132 0 0 0
04SEP26 1,485.00 P 0.00 0.00 0.00 294.22 -102.11 132 0 0 0
04SEP26 1,490.00 P 0.00 0.00 0.00 298.93 -102.29 132 0 0 0
04SEP26 1,495.00 P 0.00 0.00 0.00 303.72 -102.42 132 0 0 0
04SEP26 1,500.00 P 0.00 0.00 0.00 308.53 -102.55 132 0 0 0
04SEP26 1,505.00 P 0.00 0.00 0.00 313.34 -102.67 132 0 0 0
04SEP26 1,510.00 P 0.00 0.00 0.00 318.15 -102.79 132 0 0 0
04SEP26 1,515.00 P 0.00 0.00 0.00 322.96 -102.91 132 0 0 0
04SEP26 1,520.00 P 0.00 0.00 0.00 327.77 -103.03 132 0 0 0
04SEP26 1,525.00 P 0.00 0.00 0.00 332.58 -103.16 132 0 0 0
04SEP26 1,530.00 P 0.00 0.00 0.00 337.40 -103.27 132 0 0 0
04SEP26 1,535.00 P 0.00 0.00 0.00 342.24 -103.37 132 0 0 0
04SEP26 1,540.00 P 0.00 0.00 0.00 347.12 -103.43 132 0 0 0
04SEP26 1,545.00 P 0.00 0.00 0.00 352.00 -103.51 132 0 0 0
04SEP26 1,550.00 P 0.00 0.00 0.00 356.88 -103.59 132 0 0 0
04SEP26 1,555.00 P 0.00 0.00 0.00 361.76 -103.68 132 0 0 0
04SEP26 1,560.00 P 0.00 0.00 0.00 366.64 -103.76 132 0 0 0
04SEP26 1,565.00 P 0.00 0.00 0.00 371.52 -103.84 132 0 0 0
04SEP26 1,570.00 P 0.00 0.00 0.00 376.41 -103.92 132 0 0 0
04SEP26 1,575.00 P 0.00 0.00 0.00 381.29 -104.00 132 0 0 0
04SEP26 1,580.00 P 0.00 0.00 0.00 386.21 -104.05 132 0 0 0
04SEP26 1,585.00 P 0.00 0.00 0.00 391.14 -104.09 132 0 0 0
04SEP26 1,590.00 P 0.00 0.00 0.00 396.07 -104.13 132 0 0 0
04SEP26 1,595.00 P 0.00 0.00 0.00 400.99 -104.19 132 0 0 0
04SEP26 1,600.00 P 0.00 0.00 0.00 405.92 -104.24 132 0 0 0
04SEP26 1,605.00 P 0.00 0.00 0.00 410.85 -104.29 132 0 0 0
04SEP26 1,610.00 P 0.00 0.00 0.00 415.78 -104.35 132 0 0 0
04SEP26 1,615.00 P 0.00 0.00 0.00 420.71 -104.40 132 0 0 0
04SEP26 1,620.00 P 0.00 0.00 0.00 425.64 -104.45 131 0 0 0
04SEP26 1,625.00 P 0.00 0.00 0.00 430.60 -104.48 132 0 0 0
04SEP26 1,630.00 P 0.00 0.00 0.00 435.56 -104.50 132 0 0 0
04SEP26 1,635.00 P 0.00 0.00 0.00 440.52 -104.53 132 0 0 0
04SEP26 1,640.00 P 0.00 0.00 0.00 445.48 -104.56 132 0 0 0
04SEP26 1,645.00 P 0.00 0.00 0.00 450.44 -104.59 132 0 0 0
04SEP26 1,650.00 P 0.00 0.00 0.00 455.40 -104.63 132 0 0 0
04SEP26 1,655.00 P 0.00 0.00 0.00 460.36 -104.66 132 0 0 0
04SEP26 1,660.00 P 0.00 0.00 0.00 465.32 -104.70 132 0 0 0
04SEP26 1,665.00 P 0.00 0.00 0.00 470.29 -104.72 132 0 0 0
04SEP26 1,670.00 P 0.00 0.00 0.00 475.26 -111.24 131 0 0 0
04SEP26 1,675.00 P 0.00 0.00 0.00 480.24 -106.27 132 0 0 0
04SEP26 1,680.00 P 0.00 0.00 0.00 485.22 -104.78 132 0 0 0
04SEP26 1,685.00 P 0.00 0.00 0.00 490.20 -104.80 132 0 0 0
04SEP26 1,690.00 P 0.00 0.00 0.00 495.18 -104.82 132 0 0 0
04SEP26 1,695.00 P 0.00 0.00 0.00 500.16 -104.84 132 0 0 0
04SEP26 1,700.00 P 0.00 0.00 0.00 505.14 -104.86 132 0 0 0
04SEP26 1,705.00 P 0.00 0.00 0.00 510.12 -104.88 132 0 0 0
04SEP26 1,710.00 P 0.00 0.00 0.00 515.10 -104.90 132 0 0 0
04SEP26 1,715.00 P 0.00 0.00 0.00 520.09 -104.91 132 0 0 0
04SEP26 1,720.00 P 0.00 0.00 0.00 525.08 -104.92 132 0 0 0
04SEP26 1,725.00 P 0.00 0.00 0.00 530.07 -104.93 132 0 0 0
04SEP26 1,730.00 P 0.00 0.00 0.00 535.06 -104.94 132 0 0 0
04SEP26 1,735.00 P 0.00 0.00 0.00 540.05 -104.95 132 0 0 0
04SEP26 1,740.00 P 0.00 0.00 0.00 545.04 -104.96 131 0 0 0
04SEP26 1,745.00 P 0.00 0.00 0.00 550.03 -104.97 131 0 0 0
04SEP26 1,750.00 P 0.00 0.00 0.00 555.03 -104.97 132 0 0 0
04SEP26 1,755.00 P 0.00 0.00 0.00 560.02 -104.98 132 0 0 0
04SEP26 1,760.00 P 0.00 0.00 0.00 565.01 -104.99 131 0 0 0
04SEP26 1,765.00 P 0.00 0.00 0.00 570.01 -104.99 131 0 0 0
04SEP26 1,770.00 P 0.00 0.00 0.00 575.01 -104.99 132 0 0 0
04SEP26 1,775.00 P 0.00 0.00 0.00 580.01 -104.99 133 0 0 0
04SEP26 1,780.00 P 0.00 0.00 0.00 585.00 -105.00 0 0 0 0
04SEP26 1,785.00 P 0.00 0.00 0.00 590.00 -105.00 0 0 0 0
04SEP26 1,790.00 P 0.00 0.00 0.00 595.00 -105.00 0 0 0 0
04SEP26 1,795.00 P 0.00 0.00 0.00 600.00 -105.00 0 0 0 0
04SEP26 1,800.00 P 0.00 0.00 0.00 605.00 -105.00 0 0 0 0
11SEP26 990.00 P 47.00 47.00 47.00 17.61 - 110 1 1 -
11SEP26 995.00 P 0.00 0.00 0.00 18.66 - 110 0 0 -
11SEP26 1,000.00 P 0.00 0.00 0.00 19.71 - 110 0 0 -
11SEP26 1,005.00 P 0.00 0.00 0.00 20.75 - 110 0 0 -
11SEP26 1,010.00 P 40.00 40.00 24.00 21.80 - 110 3 3 -
11SEP26 1,015.00 P 0.00 0.00 0.00 23.53 - 111 0 0 -
11SEP26 1,020.00 P 0.00 0.00 0.00 24.61 - 111 0 0 -
11SEP26 1,025.00 P 0.00 0.00 0.00 25.69 - 111 0 0 -
11SEP26 1,030.00 P 47.58 47.58 47.58 27.06 - 111 1 1 -
11SEP26 1,035.00 P 0.00 0.00 0.00 28.46 - 111 0 0 -
11SEP26 1,040.00 P 0.00 0.00 0.00 29.86 - 111 0 0 -
11SEP26 1,045.00 P 0.00 0.00 0.00 31.25 - 111 0 0 -
11SEP26 1,050.00 P 0.00 0.00 0.00 32.65 - 111 0 0 -
11SEP26 1,055.00 P 0.00 0.00 0.00 34.05 - 111 0 0 -
11SEP26 1,060.00 P 0.00 0.00 0.00 35.45 - 111 0 0 -
11SEP26 1,065.00 P 0.00 0.00 0.00 36.84 - 111 0 0 -
11SEP26 1,070.00 P 0.00 0.00 0.00 38.58 - 111 0 0 -
11SEP26 1,075.00 P 0.00 0.00 0.00 40.34 - 111 0 0 -
11SEP26 1,080.00 P 0.00 0.00 0.00 42.09 - 112 0 0 -
11SEP26 1,085.00 P 0.00 0.00 0.00 43.85 - 112 0 0 -
11SEP26 1,090.00 P 0.00 0.00 0.00 45.61 - 112 0 0 -
11SEP26 1,095.00 P 0.00 0.00 0.00 47.37 - 112 0 0 -
11SEP26 1,100.00 P 54.00 54.00 54.00 49.12 - 112 2 2 -
11SEP26 1,105.00 P 0.00 0.00 0.00 50.88 - 112 0 0 -
11SEP26 1,110.00 P 0.00 0.00 0.00 52.89 - 112 0 0 -
11SEP26 1,115.00 P 0.00 0.00 0.00 55.03 - 112 0 0 -
11SEP26 1,120.00 P 0.00 0.00 0.00 57.18 - 112 0 0 -
11SEP26 1,125.00 P 0.00 0.00 0.00 59.33 - 112 0 0 -
11SEP26 1,130.00 P 0.00 0.00 0.00 61.48 - 112 0 0 -
11SEP26 1,135.00 P 0.00 0.00 0.00 63.63 - 112 0 0 -
11SEP26 1,140.00 P 0.00 0.00 0.00 65.78 - 112 0 0 -
11SEP26 1,145.00 P 0.00 0.00 0.00 67.93 - 112 0 0 -
11SEP26 1,150.00 P 0.00 0.00 0.00 70.08 - 112 0 0 -
11SEP26 1,155.00 P 0.00 0.00 0.00 72.63 - 112 0 0 -
11SEP26 1,160.00 P 0.00 0.00 0.00 75.18 - 112 0 0 -
11SEP26 1,165.00 P 0.00 0.00 0.00 77.74 - 113 0 0 -
11SEP26 1,170.00 P 0.00 0.00 0.00 80.30 - 113 0 0 -
11SEP26 1,175.00 P 0.00 0.00 0.00 82.85 - 113 0 0 -
11SEP26 1,180.00 P 0.00 0.00 0.00 85.41 - 113 0 0 -
11SEP26 1,185.00 P 0.00 0.00 0.00 87.96 - 113 0 0 -
11SEP26 1,190.00 P 0.00 0.00 0.00 90.52 - 113 0 0 -
29SEP26 680.00 P 5.72 5.72 3.89 2.62 -3.10 103 39 124 +24
29SEP26 690.00 P 5.26 5.57 4.52 3.02 -3.38 103 45 16 0
29SEP26 700.00 P 5.94 5.94 5.94 3.42 -3.84 103 16 63 -1
29SEP26 710.00 P 0.00 0.00 0.00 3.75 -4.37 103 0 2 0
29SEP26 720.00 P 0.00 0.00 0.00 4.34 -4.65 103 0 1 0
29SEP26 730.00 P 0.00 0.00 0.00 4.93 -5.21 103 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 5.51 -6.19 103 0 1 0
29SEP26 750.00 P 8.10 8.10 8.10 6.10 -6.86 103 1 4 0
29SEP26 760.00 P 0.00 0.00 0.00 6.96 -7.26 103 0 6 0
29SEP26 770.00 P 0.00 0.00 0.00 8.06 -7.63 103 0 6 0
29SEP26 780.00 P 0.00 0.00 0.00 8.69 -8.73 103 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 9.55 -9.59 103 0 0 0
29SEP26 800.00 P 18.70 18.70 12.50 10.91 -9.96 103 19 38 +15
29SEP26 810.00 P 0.00 0.00 0.00 12.17 -10.43 104 0 3 0
29SEP26 820.00 P 0.00 0.00 0.00 13.43 -11.35 104 0 4 0
29SEP26 830.00 P 0.00 0.00 0.00 14.69 -12.39 104 0 1 0
29SEP26 840.00 P 21.00 21.00 21.00 15.95 -13.42 104 1 5 0
29SEP26 850.00 P 19.50 19.70 19.50 17.55 -14.12 104 3 3 0
29SEP26 860.00 P 0.00 0.00 0.00 19.28 -14.68 104 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 21.01 -15.79 104 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 22.73 -15.32 104 0 7 0
29SEP26 890.00 P 0.00 0.00 0.00 24.46 -18.28 104 0 1 0
29SEP26 900.00 P 48.50 48.50 30.00 26.58 -18.04 104 8 34 +2
29SEP26 910.00 P 0.00 0.00 0.00 28.87 -19.78 104 0 1 0
29SEP26 920.00 P 0.00 0.00 0.00 31.17 -20.92 104 0 1 0
29SEP26 930.00 P 0.00 0.00 0.00 33.46 -22.11 104 0 6 0
29SEP26 940.00 P 0.00 0.00 0.00 35.75 -23.72 104 0 16 0
29SEP26 950.00 P 62.00 62.00 38.00 38.27 -24.62 104 3 8 0
29SEP26 960.00 P 50.00 50.00 41.50 41.22 -25.57 104 3 4 0
29SEP26 970.00 P 52.50 52.50 52.50 44.18 -26.46 104 1 16 0
29SEP26 980.00 P 0.00 0.00 0.00 47.13 -26.80 104 0 50 0
29SEP26 990.00 P 0.00 0.00 0.00 50.08 -29.53 104 0 38 0
29SEP26 1,000.00 P 83.01 83.01 52.42 53.04 -31.05 104 2 35 0
29SEP26 1,010.00 P 0.00 0.00 0.00 56.48 -32.10 104 0 100 0
29SEP26 1,020.00 P 107.63 107.63 107.63 60.17 -32.89 104 2 37 0
29SEP26 1,030.00 P 0.00 0.00 0.00 63.86 -33.89 104 0 32 0
29SEP26 1,040.00 P 0.00 0.00 0.00 67.55 -35.50 105 0 46 0
29SEP26 1,050.00 P 100.00 100.00 100.00 71.24 -37.11 105 1 13 +1
29SEP26 1,060.00 P 0.00 0.00 0.00 74.93 -38.72 105 0 31 0
29SEP26 1,070.00 P 0.00 0.00 0.00 79.13 -39.83 105 0 15 0
29SEP26 1,080.00 P 0.00 0.00 0.00 83.61 -40.65 105 0 20 0
29SEP26 1,090.00 P 0.00 0.00 0.00 88.09 -41.49 105 0 0 0
29SEP26 1,100.00 P 139.14 139.14 115.00 92.58 -43.11 105 2 19 0
29SEP26 1,110.00 P 0.00 0.00 0.00 97.06 -44.75 105 0 3 0
29SEP26 1,120.00 P 0.00 0.00 0.00 101.54 -46.38 105 0 9 0
29SEP26 1,130.00 P 0.00 0.00 0.00 106.25 -47.78 105 0 5 0
29SEP26 1,140.00 P 0.00 0.00 0.00 111.55 -48.60 105 0 19 0
29SEP26 1,150.00 P 0.00 0.00 0.00 116.85 -49.42 105 0 6 0
29SEP26 1,160.00 P 0.00 0.00 0.00 122.14 -50.57 106 0 51 0
29SEP26 1,170.00 P 0.00 0.00 0.00 127.44 -52.15 106 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 132.75 -53.73 106 0 9 0
29SEP26 1,190.00 P 0.00 0.00 0.00 138.05 -55.32 106 0 21 0
29SEP26 1,200.00 P 160.00 160.00 160.00 143.77 -55.74 106 1 1,503 +1
29SEP26 1,210.00 P 0.00 0.00 0.00 149.88 -57.27 106 0 3 0
29SEP26 1,220.00 P 0.00 0.00 0.00 155.99 -58.06 106 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 162.10 -59.13 106 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 168.21 -60.61 106 0 5 0
29SEP26 1,250.00 P 0.00 0.00 0.00 174.33 -62.09 107 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 180.44 -63.58 107 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 186.83 -64.79 107 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 193.72 -65.50 107 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 200.60 -66.23 107 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 207.48 -66.97 107 0 1 0
29SEP26 1,310.00 P 0.00 0.00 0.00 214.37 -60.09 107 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 221.26 -69.61 108 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 228.15 -62.73 108 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 235.05 -63.32 108 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 242.47 -73.08 108 0 2 0
29SEP26 1,360.00 P 0.00 0.00 0.00 250.07 -73.72 109 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 257.66 -74.36 109 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 265.26 -66.77 109 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 272.86 -76.21 109 0 0 0
29SEP26 1,400.00 P 0.00 0.00 0.00 280.46 -68.62 109 0 4 0
29SEP26 1,410.00 P 0.00 0.00 0.00 288.06 -67.84 109 0 0 0
29SEP26 1,420.00 P 0.00 0.00 0.00 295.67 -68.73 110 0 0 0
29SEP26 1,430.00 P 0.00 0.00 0.00 303.71 -69.20 110 0 0 0
29SEP26 1,440.00 P 0.00 0.00 0.00 311.93 -69.49 111 0 0 0
29SEP26 1,450.00 P 0.00 0.00 0.00 320.15 -69.78 111 0 0 0
29SEP26 1,460.00 P 0.00 0.00 0.00 328.38 -70.07 111 0 0 0
29SEP26 1,470.00 P 0.00 0.00 0.00 336.60 -70.67 111 0 0 0
29SEP26 1,480.00 P 0.00 0.00 0.00 336.61 -79.58 104 0 0 0
29SEP26 1,490.00 P 0.00 0.00 0.00 353.06 -72.05 112 0 0 0
29SEP26 1,500.00 P 0.00 0.00 0.00 353.07 -80.96 105 0 0 0
29SEP26 1,510.00 P 0.00 0.00 0.00 358.86 -84.10 103 0 0 0
29SEP26 1,520.00 P 0.00 0.00 0.00 367.36 -84.53 103 0 0 0
29SEP26 1,530.00 P 0.00 0.00 0.00 375.86 -84.96 103 0 0 0
29SEP26 1,540.00 P 0.00 0.00 0.00 395.89 -73.87 114 0 0 0
29SEP26 1,550.00 P 0.00 0.00 0.00 395.90 -82.80 106 0 0 0
29SEP26 1,560.00 P 0.00 0.00 0.00 401.36 -86.55 103 0 0 0
29SEP26 1,570.00 P 0.00 0.00 0.00 409.87 -87.29 103 0 0 0
29SEP26 1,580.00 P 0.00 0.00 0.00 418.37 -88.04 103 0 0 0
29SEP26 1,590.00 P 0.00 0.00 0.00 426.89 -88.78 103 0 0 0
29SEP26 1,600.00 P 0.00 0.00 0.00 435.46 -89.46 103 0 0 0
29SEP26 1,610.00 P 0.00 0.00 0.00 444.38 -89.80 103 0 0 0
29SEP26 1,620.00 P 0.00 0.00 0.00 453.30 -90.15 103 0 0 0
29SEP26 1,630.00 P 0.00 0.00 0.00 476.08 -76.64 117 0 0 0
29SEP26 1,640.00 P 0.00 0.00 0.00 485.27 -76.72 118 0 0 0
29SEP26 1,650.00 P 0.00 0.00 0.00 494.46 -76.91 119 0 0 0
29SEP26 1,660.00 P 0.00 0.00 0.00 503.66 -77.21 119 0 0 0
29SEP26 1,670.00 P 0.00 0.00 0.00 512.86 -77.51 120 0 0 0
29SEP26 1,680.00 P 0.00 0.00 0.00 522.06 -77.81 120 0 0 0
29SEP26 1,690.00 P 0.00 0.00 0.00 531.27 -78.11 121 0 0 0
29SEP26 1,700.00 P 0.00 0.00 0.00 540.65 -78.24 121 0 0 0
29SEP26 1,710.00 P 0.00 0.00 0.00 540.66 -87.74 111 0 0 0
29SEP26 1,720.00 P 0.00 0.00 0.00 559.70 -78.22 123 0 0 0
29SEP26 1,730.00 P 0.00 0.00 0.00 559.71 -87.72 112 0 0 0
29SEP26 1,740.00 P 0.00 0.00 0.00 561.90 -95.06 103 0 0 0
29SEP26 1,750.00 P 0.00 0.00 0.00 571.16 -95.40 103 0 0 0
29SEP26 1,760.00 P 0.00 0.00 0.00 580.42 -95.82 103 0 0 0
29SEP26 1,770.00 P 0.00 0.00 0.00 589.68 -96.25 103 0 0 0
29SEP26 1,780.00 P 0.00 0.00 0.00 598.94 -96.67 103 0 0 0
29SEP26 1,790.00 P 0.00 0.00 0.00 608.21 -97.09 103 0 0 0
29SEP26 1,800.00 P 0.00 0.00 0.00 617.58 -97.41 103 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 12.30 -7.13 99 0 13 0
29OCT26 690.00 P 0.00 0.00 0.00 13.54 -7.69 99 0 3 0
29OCT26 700.00 P 21.00 21.00 17.50 14.87 -8.16 99 3 16 -1
29OCT26 710.00 P 0.00 0.00 0.00 16.19 -8.65 99 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 17.52 -9.12 99 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 18.84 -9.62 99 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 20.22 -10.61 99 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 22.02 -11.18 99 0 10 0
29OCT26 760.00 P 0.00 0.00 0.00 24.54 -11.04 100 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 26.39 -11.56 100 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 28.25 -12.08 100 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 30.11 -12.60 100 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 31.97 -13.73 100 0 41 0
29OCT26 810.00 P 0.00 0.00 0.00 34.38 -14.35 100 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 36.83 -14.93 100 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 39.28 -15.52 100 0 3 0
29OCT26 840.00 P 0.00 0.00 0.00 41.72 -17.85 100 0 0 0
29OCT26 850.00 P 60.00 60.00 60.00 44.17 -16.70 100 1 5 -1
29OCT26 860.00 P 0.00 0.00 0.00 46.62 -19.45 100 0 1 0
29OCT26 870.00 P 0.00 0.00 0.00 49.26 -20.69 100 0 0 0
29OCT26 880.00 P 65.26 65.26 65.26 52.38 -21.45 100 1 2 0
29OCT26 890.00 P 0.00 0.00 0.00 55.51 -22.19 100 0 0 0
29OCT26 900.00 P 65.00 65.00 63.00 58.63 -22.95 100 3 4 -1
29OCT26 910.00 P 0.00 0.00 0.00 61.76 -23.70 100 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 64.89 -24.45 101 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 68.02 -25.35 101 0 39 0
29OCT26 940.00 P 0.00 0.00 0.00 71.18 -26.86 100 0 60 0
29OCT26 950.00 P 0.00 0.00 0.00 75.06 -27.66 101 0 30 0
29OCT26 960.00 P 0.00 0.00 0.00 78.94 -28.46 101 0 0 0
29OCT26 970.00 P 0.00 0.00 0.00 82.82 -29.26 101 0 15 0
29OCT26 980.00 P 0.00 0.00 0.00 86.70 -30.06 101 0 15 0
29OCT26 990.00 P 0.00 0.00 0.00 90.58 -27.32 101 0 16 0
29OCT26 1,000.00 P 105.00 105.00 105.00 94.46 -31.66 101 1 220 0
29OCT26 1,010.00 P 0.00 0.00 0.00 98.34 -32.82 101 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 102.39 -34.26 101 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 107.07 -35.07 101 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 111.75 -35.89 101 0 0 0
29OCT26 1,050.00 P 125.00 125.00 125.00 116.43 -36.71 101 1 64 -1
29OCT26 1,060.00 P 0.00 0.00 0.00 121.11 -37.53 101 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 125.79 -38.35 101 0 16 0
29OCT26 1,080.00 P 0.00 0.00 0.00 130.47 -39.17 101 0 23 0
29OCT26 1,090.00 P 0.00 0.00 0.00 135.16 -40.01 101 0 15 0
29OCT26 1,100.00 P 0.00 0.00 0.00 139.85 -41.62 101 0 21 0
29OCT26 1,110.00 P 0.00 0.00 0.00 145.12 -42.65 101 0 50 0
29OCT26 1,120.00 P 0.00 0.00 0.00 150.62 -43.45 101 0 40 0
29OCT26 1,130.00 P 186.61 186.61 186.61 156.11 -44.26 102 15 30 +15
29OCT26 1,140.00 P 0.00 0.00 0.00 161.61 -45.06 102 0 0 0
29OCT26 1,150.00 P 0.00 0.00 0.00 167.11 -45.87 102 0 0 0
29OCT26 1,160.00 P 0.00 0.00 0.00 172.61 -40.38 102 0 15 0
29OCT26 1,170.00 P 0.00 0.00 0.00 178.11 -47.49 102 0 0 0
29OCT26 1,180.00 P 0.00 0.00 0.00 183.62 -48.31 102 0 0 0
29OCT26 1,190.00 P 0.00 0.00 0.00 189.13 -49.79 102 0 1 0
29OCT26 1,200.00 P 0.00 0.00 0.00 195.06 -50.92 102 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 201.36 -51.68 102 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 207.66 -45.39 102 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 213.96 -53.21 102 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 220.26 -53.97 102 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 226.57 -54.73 103 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 232.87 -55.50 103 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 239.18 -49.20 103 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 245.49 -57.09 103 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 251.81 -58.52 103 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 258.55 -51.79 103 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 265.61 -60.22 103 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 272.67 -53.17 103 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 279.74 -51.66 103 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 286.80 -52.13 103 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 293.86 -52.60 104 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 300.93 -53.07 104 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 308.00 -53.54 104 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 315.07 -54.02 104 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 322.15 -54.71 104 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 329.24 -55.73 104 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 336.84 -56.24 104 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 344.59 -56.60 105 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 352.34 -56.97 105 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 360.09 -57.33 105 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 367.85 -57.69 105 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 375.61 -58.05 105 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 383.37 -58.42 105 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 391.13 -58.79 105 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 398.89 -59.16 105 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 406.66 -59.54 105 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 414.43 -60.28 106 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 422.26 -61.06 106 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 430.62 -61.30 106 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 430.63 -84.91 102 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 447.33 -77.08 107 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 447.34 -85.94 102 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 450.53 -91.62 99 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 458.65 -92.38 99 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 480.77 -70.27 107 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 489.14 -63.08 107 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 497.51 -80.17 108 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 505.88 -71.81 108 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 514.26 -63.97 108 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 522.64 -64.59 108 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 531.23 -65.00 108 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 540.09 -65.15 109 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 548.96 -65.28 109 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 557.82 -65.43 109 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 566.69 -65.58 110 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 575.56 -65.72 110 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 584.43 -65.87 110 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 593.30 -85.80 111 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 602.18 -76.93 111 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 611.05 -68.07 111 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 619.93 -66.48 111 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 628.82 -66.63 111 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 637.71 -66.97 111 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 646.61 -67.38 111 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 655.77 -67.54 112 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 665.04 -67.58 112 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 61.20 -19.04 99 0 5 0
27NOV26 840.00 P 0.00 0.00 0.00 64.46 -19.70 99 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 67.71 -20.36 99 0 1 0
27NOV26 860.00 P 0.00 0.00 0.00 68.90 -25.84 97 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 74.23 -21.67 99 0 2 0
27NOV26 880.00 P 0.00 0.00 0.00 77.49 -25.32 99 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 80.75 -22.98 99 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 81.93 -25.98 97 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 88.40 -24.21 99 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 92.42 -24.88 99 0 8 0
27NOV26 930.00 P 0.00 0.00 0.00 96.44 -25.55 99 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 97.53 -29.16 97 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 104.48 -26.90 99 0 15 0
27NOV26 960.00 P 0.00 0.00 0.00 108.50 -31.66 99 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 112.52 -28.26 99 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 116.55 -33.30 99 0 30 0
27NOV26 990.00 P 0.00 0.00 0.00 120.94 -33.89 99 0 30 0
27NOV26 1,000.00 P 0.00 0.00 0.00 125.76 -34.72 99 0 15 0
27NOV26 1,010.00 P 0.00 0.00 0.00 130.58 -35.55 99 0 60 0
27NOV26 1,020.00 P 0.00 0.00 0.00 135.41 -36.37 99 0 40 0
27NOV26 1,030.00 P 0.00 0.00 0.00 140.23 -37.20 99 0 16 0
27NOV26 1,040.00 P 196.73 196.73 196.73 145.05 -38.03 100 7 7 +7
27NOV26 1,050.00 P 0.00 0.00 0.00 149.88 -38.86 100 0 21 0
27NOV26 1,060.00 P 0.00 0.00 0.00 154.71 -39.69 100 0 5 0
27NOV26 1,070.00 P 0.00 0.00 0.00 159.54 -40.52 100 0 11 0
27NOV26 1,080.00 P 0.00 0.00 0.00 164.38 -41.35 100 0 15 0
27NOV26 1,090.00 P 0.00 0.00 0.00 169.62 -41.81 100 0 31 0
27NOV26 1,100.00 P 0.00 0.00 0.00 175.26 -42.61 100 0 70 0
27NOV26 1,110.00 P 0.00 0.00 0.00 180.90 -43.42 100 0 147 0
27NOV26 1,120.00 P 232.03 232.03 232.03 186.54 -44.23 100 7 74 -7
27NOV26 1,130.00 P 228.72 228.72 212.00 192.18 -45.04 100 21 21 +21
27NOV26 1,140.00 P 0.00 0.00 0.00 197.82 -45.85 100 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 203.47 -40.21 100 0 0 0
27NOV26 1,160.00 P 0.00 0.00 0.00 209.11 -47.47 100 0 39 0
27NOV26 1,170.00 P 0.00 0.00 0.00 214.76 -48.27 100 0 0 0
27NOV26 1,180.00 P 241.10 241.46 238.64 220.42 -49.08 100 60 60 +60
27NOV26 1,190.00 P 243.57 246.33 242.97 226.08 -49.88 100 100 100 +100
27NOV26 1,200.00 P 0.00 0.00 0.00 232.15 -43.82 100 0 10 0
27NOV26 1,210.00 P 0.00 0.00 0.00 238.59 -50.96 100 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 245.03 -51.71 101 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 251.47 -52.47 101 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 257.91 -46.04 101 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 264.35 -53.98 101 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 270.79 -54.74 101 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 277.23 -48.31 101 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 283.68 -46.36 101 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 290.13 -46.91 101 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 296.59 -57.77 101 0 2 0
27NOV26 1,310.00 P 0.00 0.00 0.00 303.05 -51.32 101 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 309.86 -48.21 101 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 317.04 -48.40 101 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 324.23 -48.85 102 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 331.41 -60.73 102 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 338.60 -53.55 102 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 345.79 -50.22 102 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 352.98 -50.67 102 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 360.17 -51.13 102 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 367.37 -51.58 102 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 374.57 -52.03 102 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 381.77 -52.49 102 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 388.98 -52.94 102 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 396.19 -53.39 102 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 403.53 -53.72 102 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 411.39 -53.56 103 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 419.25 -53.90 103 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 427.12 -54.24 103 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 434.98 -54.59 103 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 442.85 -69.86 103 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 450.71 -70.46 103 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 458.58 -71.05 103 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 466.45 -71.65 103 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 474.33 -72.23 103 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 482.20 -72.83 104 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 490.08 -73.42 104 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 497.97 -74.01 104 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 505.85 -74.61 104 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 513.76 -66.71 104 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 521.97 -58.51 104 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 530.41 -75.56 104 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 538.86 -76.05 105 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 547.31 -67.61 105 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 555.76 -59.17 105 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 564.21 -77.54 105 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 572.67 -69.09 105 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 581.13 -60.64 105 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 589.58 -59.55 106 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 598.04 -59.79 106 0 0 0
27NOV26 1,700.00 P 0.00 0.00 0.00 606.51 -60.01 106 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 614.98 -60.24 106 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 623.45 -60.48 106 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 631.92 -60.71 106 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 640.40 -60.94 106 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 648.90 -61.16 106 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 657.59 -61.19 106 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 666.53 -60.98 107 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 675.47 -60.97 107 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 684.41 -61.10 107 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 693.35 -61.22 108 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 77.39 -26.50 94 0 2 0
30DEC26 840.00 P 0.00 0.00 0.00 80.65 -27.28 94 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 83.91 -28.07 94 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 87.18 -28.85 94 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 91.03 -29.08 94 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 95.03 -29.91 94 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 99.03 -30.73 94 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 103.03 -31.55 94 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 110.24 -29.17 95 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 114.37 -34.19 96 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 118.49 -30.57 96 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 119.05 -34.84 94 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 126.75 -31.98 96 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 127.09 -36.47 94 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 131.78 -41.68 94 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 140.66 -38.31 96 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 145.59 -39.16 96 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 146.13 -44.41 94 0 0 0
30DEC26 1,010.00 P 189.00 189.00 189.00 155.45 -40.87 96 1 1 +1
30DEC26 1,020.00 P 0.00 0.00 0.00 155.71 -46.40 94 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 165.31 -42.58 96 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 170.25 -43.43 96 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 175.19 -44.29 96 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 180.13 -45.14 96 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 185.09 -45.98 96 0 0 0
30DEC26 1,080.00 P 253.07 254.57 227.96 190.71 -46.16 96 105 90 +90
30DEC26 1,090.00 P 0.00 0.00 0.00 196.45 -46.27 96 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 202.20 -47.09 96 0 15 0
30DEC26 1,110.00 P 262.30 262.30 262.30 207.94 -41.36 96 1 1 +1
30DEC26 1,120.00 P 250.40 253.10 250.40 213.69 -48.75 96 119 119 +119
30DEC26 1,130.00 P 0.00 0.00 0.00 219.43 -49.58 96 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 225.18 -50.41 96 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 230.93 -51.23 96 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 236.69 -52.05 97 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 242.44 -52.88 97 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 248.21 -53.70 97 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 253.98 -54.52 97 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 260.17 -54.92 97 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 266.70 -54.99 97 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 273.24 -55.10 97 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 279.77 -55.87 97 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 286.31 -56.64 97 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 292.85 -57.41 97 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 299.39 -58.18 97 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 305.93 -58.95 97 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 312.47 -59.72 97 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 319.02 -53.18 97 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 325.57 -49.99 97 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 332.13 -62.02 97 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 338.69 -55.47 97 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 345.27 -51.62 97 0 5 0
30DEC26 1,340.00 P 0.00 0.00 0.00 352.41 -51.60 98 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 359.68 -51.45 98 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 366.96 -51.31 98 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 374.24 -51.46 98 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 381.51 -51.92 98 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 388.79 -52.38 98 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 388.80 -60.11 95 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 403.35 -53.30 98 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 403.36 -61.03 96 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 405.75 -66.38 94 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 412.83 -67.04 94 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 432.51 -69.74 98 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 439.81 -70.42 98 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 447.12 -71.09 99 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 454.43 -71.77 99 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 462.08 -72.11 99 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 470.01 -72.18 99 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 477.95 -72.24 99 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 485.89 -72.31 99 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 493.83 -72.50 99 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 501.77 -73.09 99 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 509.72 -73.68 99 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 517.66 -74.28 100 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 525.61 -74.87 100 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 533.56 -66.93 100 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 541.52 -76.05 100 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 549.48 -76.63 100 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 557.43 -77.23 100 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 565.40 -69.27 100 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 573.37 -61.31 100 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 581.35 -78.97 100 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 589.33 -79.55 100 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 597.57 -79.87 100 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 606.08 -79.92 101 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 614.59 -71.42 101 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 623.11 -80.04 101 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 631.62 -71.54 101 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 640.14 -63.03 101 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 648.66 -80.67 101 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 657.18 -72.16 102 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 665.70 -63.65 102 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 674.23 -60.10 102 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 682.75 -60.34 102 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 691.29 -60.55 102 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 699.82 -60.78 102 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 708.36 -60.99 102 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 716.90 -61.21 102 0 0 0
30MAR27 830.00 P 180.00 180.00 160.00 125.63 -35.94 92 3 1 +1
30MAR27 840.00 P 0.00 0.00 0.00 129.90 -36.81 92 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 134.17 -37.68 92 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 138.43 -38.57 92 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 142.71 -39.44 92 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 146.98 -40.32 92 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 151.27 -41.18 92 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 155.57 -42.03 92 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 160.51 -42.25 92 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 165.56 -42.36 92 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 170.61 -42.49 92 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 175.66 -42.78 92 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 180.71 -43.65 92 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 185.76 -51.44 92 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 190.82 -52.48 92 0 1 0
30MAR27 980.00 P 0.00 0.00 0.00 195.87 -53.53 92 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 200.93 -53.05 92 0 6 0
30MAR27 1,000.00 P 0.00 0.00 0.00 206.00 -47.99 92 0 25 0
30MAR27 1,010.00 P 0.00 0.00 0.00 217.40 -50.32 94 0 121 0
30MAR27 1,020.00 P 0.00 0.00 0.00 222.62 -51.21 94 0 120 0
30MAR27 1,030.00 P 0.00 0.00 0.00 227.85 -52.09 94 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 233.29 -52.76 94 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 239.29 -52.89 94 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 245.30 -53.00 94 0 175 0
30MAR27 1,070.00 P 0.00 0.00 0.00 251.31 -53.12 94 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 257.32 -53.25 94 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 261.49 -55.27 94 0 0 0
30MAR27 1,100.00 P 322.80 322.80 322.80 261.50 -62.13 92 15 15 +15
30MAR27 1,110.00 P 0.00 0.00 0.00 275.36 -55.14 94 0 61 0
30MAR27 1,120.00 P 0.00 0.00 0.00 281.37 -55.99 94 0 61 0
30MAR27 1,130.00 P 0.00 0.00 0.00 287.39 -49.98 94 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 293.42 -47.46 95 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 299.44 -48.11 95 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 305.47 -48.75 95 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 311.51 -49.39 95 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 317.55 -50.03 95 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 323.61 -61.88 95 0 100 0
30MAR27 1,200.00 P 0.00 0.00 0.00 327.03 -65.34 94 0 135 0
30MAR27 1,210.00 P 0.00 0.00 0.00 327.04 -65.34 92 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 343.63 -50.69 95 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 343.64 -57.38 93 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 346.80 -60.92 92 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 353.38 -61.04 92 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 359.97 -61.18 92 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 366.57 -61.58 92 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 373.16 -62.34 92 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 379.76 -63.09 92 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 386.35 -63.85 92 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 392.95 -64.61 92 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 411.55 -53.36 95 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 411.56 -60.71 93 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 412.78 -66.85 92 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 419.40 -67.59 92 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 426.03 -68.32 92 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 432.67 -69.05 92 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 439.64 -69.44 92 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 460.32 -56.13 96 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 467.81 -56.01 96 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 475.31 -55.89 96 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 482.80 -55.78 96 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 490.30 -55.66 96 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 497.80 -55.55 96 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 505.31 -55.44 96 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 512.81 -55.35 96 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 512.82 -62.78 94 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 512.83 -70.69 92 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 535.34 -56.14 96 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 542.85 -56.58 96 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 550.37 -57.02 96 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 557.89 -75.91 96 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 557.90 -75.91 94 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 557.91 -75.91 92 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 580.48 -58.75 97 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 588.02 -78.59 97 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 595.57 -71.05 97 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 603.15 -63.48 97 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 611.12 -59.98 97 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 611.13 -67.95 95 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 611.14 -75.91 93 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 635.50 -59.53 97 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 635.51 -67.50 95 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 651.76 -59.24 97 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 659.89 -59.10 97 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 659.90 -67.08 95 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 659.91 -97.12 93 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 664.38 -92.66 92 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 692.45 -64.60 98 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 692.46 -66.56 95 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 692.47 -74.68 93 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 696.01 -79.60 92 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 725.05 -82.55 98 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 725.06 -82.55 96 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 741.36 -66.26 98 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 741.37 -68.12 96 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 741.38 -76.59 94 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 765.87 -85.37 98 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 765.88 -85.37 96 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 765.89 -85.37 94 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 126.28 -79.41 78 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 130.51 -80.57 78 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 134.74 -81.72 78 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 138.97 -82.88 78 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 143.21 -84.04 78 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 147.45 -85.19 78 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 151.70 -86.34 78 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 156.11 -87.35 78 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 161.12 -87.78 78 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 166.12 -88.81 78 0 2 0
29JUN27 930.00 P 0.00 0.00 0.00 171.12 -89.95 78 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 176.13 -91.08 78 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 181.14 -100.42 78 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 186.15 -101.74 78 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 191.16 -103.07 78 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 196.18 -104.38 78 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 201.20 -102.90 78 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 206.22 -97.89 78 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 217.40 -102.18 79 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 222.78 -103.14 80 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 227.99 -104.28 80 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 233.53 -105.09 80 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 239.49 -105.49 80 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 245.45 -105.89 80 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 251.41 -106.30 80 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 257.37 -106.72 80 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 263.33 -107.21 80 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 269.30 -104.17 80 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 275.36 -98.12 80 0 1 0
29JUN27 1,120.00 P 388.01 388.01 388.01 281.37 -98.98 80 8 8 +8
29JUN27 1,130.00 P 0.00 0.00 0.00 287.39 -99.83 80 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 293.42 -100.67 80 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 299.44 -101.53 80 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 305.47 -102.37 80 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 311.51 -103.21 80 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 317.55 -104.05 80 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 323.61 -104.87 80 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 327.03 -108.33 79 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 327.04 -115.21 78 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 343.63 -105.51 80 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 343.64 -112.39 79 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 346.80 -116.13 78 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 353.38 -116.45 78 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 359.97 -116.77 78 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 366.57 -131.59 78 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 373.16 -125.01 78 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 379.76 -118.42 78 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 386.35 -133.23 78 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 392.95 -126.64 78 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 411.55 -108.05 81 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 411.56 -115.34 79 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 424.17 -110.26 81 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 430.95 -111.01 81 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 430.96 -118.53 79 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 444.56 -129.18 81 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 451.56 -122.19 81 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 460.32 -128.94 81 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 467.81 -129.22 81 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 475.31 -129.48 81 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 482.80 -122.00 81 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 490.30 -114.51 81 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 497.80 -112.01 81 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 505.31 -112.05 82 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 512.81 -130.85 82 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 512.82 -130.85 80 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 512.83 -130.85 78 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 535.34 -112.26 82 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 542.85 -112.31 82 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 550.37 -112.37 82 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 557.89 -112.42 82 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 557.90 -120.00 80 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 557.91 -127.58 79 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 580.48 -112.62 82 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 588.02 -133.91 82 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 595.57 -126.37 82 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 603.15 -118.80 82 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 611.12 -114.09 82 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 611.13 -122.18 81 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 611.14 -130.28 79 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 635.50 -114.03 83 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 635.51 -122.13 81 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 651.76 -113.99 83 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 659.89 -113.97 83 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 659.90 -122.08 81 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 659.91 -130.18 79 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 664.38 -133.83 78 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 692.45 -113.88 83 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 692.46 -121.99 81 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 692.47 -130.11 79 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 696.01 -134.70 78 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 725.05 -113.79 83 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 725.06 -121.91 81 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 741.36 -113.75 83 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 741.37 -121.88 82 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 741.38 -130.01 80 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 765.87 -113.67 84 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 765.88 -121.80 82 0 0 0
29JUN27 1,800.00 P 0.00 0.00 0.00 765.89 -129.95 80 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 249.00 - 80 0 0 -
29SEP27 1,010.00 P 0.00 0.00 0.00 254.38 - 80 0 0 -
29SEP27 1,020.00 P 0.00 0.00 0.00 260.16 - 80 0 0 -
29SEP27 1,030.00 P 0.00 0.00 0.00 266.26 - 80 0 0 -
29SEP27 1,040.00 P 0.00 0.00 0.00 272.37 - 80 0 0 -
29SEP27 1,050.00 P 0.00 0.00 0.00 278.48 - 80 0 0 -
29SEP27 1,060.00 P 0.00 0.00 0.00 284.60 - 80 0 0 -
29SEP27 1,070.00 P 0.00 0.00 0.00 290.71 - 80 0 0 -
29SEP27 1,080.00 P 0.00 0.00 0.00 296.83 - 80 0 0 -
29SEP27 1,090.00 P 0.00 0.00 0.00 302.95 - 80 0 0 -
29SEP27 1,100.00 P 0.00 0.00 0.00 309.08 - 80 0 0 -
29SEP27 1,110.00 P 0.00 0.00 0.00 315.21 - 80 0 0 -
29SEP27 1,120.00 P 0.00 0.00 0.00 321.34 - 80 0 0 -
29SEP27 1,130.00 P 0.00 0.00 0.00 323.89 - 79 0 0 -
29SEP27 1,140.00 P 0.00 0.00 0.00 323.90 - 78 0 0 -
29SEP27 1,150.00 P 0.00 0.00 0.00 329.87 - 78 0 0 -
29SEP27 1,160.00 P 0.00 0.00 0.00 335.84 - 78 0 0 -
29SEP27 1,170.00 P 0.00 0.00 0.00 341.83 - 78 0 0 -
29SEP27 1,180.00 P 0.00 0.00 0.00 347.82 - 78 0 0 -
TOTAL PUT 1,114 7,405 +805
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$ 5.585
04SEP26 4.25 C 0.00 0.00 0.00 1.34 -0.01 122 0 0 0
04SEP26 4.30 C 0.00 0.00 0.00 1.29 -0.01 117 0 0 0
04SEP26 4.35 C 0.00 0.00 0.00 1.24 -0.01 112 0 0 0
04SEP26 4.40 C 0.00 0.00 0.00 1.19 -0.01 108 0 0 0
04SEP26 4.45 C 0.00 0.00 0.00 1.14 -0.01 103 0 0 0
04SEP26 4.50 C 0.00 0.00 0.00 1.09 -0.01 99 0 0 0
04SEP26 4.55 C 0.00 0.00 0.00 1.04 -0.01 94 0 0 0
04SEP26 4.60 C 0.00 0.00 0.00 0.99 -0.03 90 0 0 0
04SEP26 4.65 C 0.00 0.00 0.00 0.94 -0.02 86 0 0 0
04SEP26 4.70 C 0.00 0.00 0.00 0.89 -0.02 81 0 0 0
04SEP26 4.75 C 0.00 0.00 0.00 0.84 -0.01 77 0 0 0
04SEP26 4.80 C 0.00 0.00 0.00 0.79 -0.02 72 0 0 0
04SEP26 4.85 C 0.00 0.00 0.00 0.74 -0.02 68 0 0 0
04SEP26 4.90 C 0.00 0.00 0.00 0.70 -0.02 83 0 0 0
04SEP26 4.95 C 0.00 0.00 0.00 0.65 -0.03 78 0 0 0
04SEP26 5.00 C 0.00 0.00 0.00 0.60 -0.02 73 0 0 0
04SEP26 5.10 C 0.00 0.00 0.00 0.50 -0.05 62 0 0 0
04SEP26 5.20 C 0.00 0.00 0.00 0.42 -0.04 69 0 0 0
04SEP26 5.30 C 0.00 0.00 0.00 0.35 -0.03 74 0 0 0
04SEP26 5.40 C 0.00 0.00 0.00 0.28 -0.03 74 0 0 0
04SEP26 5.50 C 0.00 0.00 0.00 0.22 -0.03 74 0 0 0
04SEP26 5.60 C 0.00 0.00 0.00 0.17 -0.03 75 0 0 0
04SEP26 5.70 C 0.00 0.00 0.00 0.13 -0.03 76 0 0 0
04SEP26 5.80 C 0.00 0.00 0.00 0.09 -0.03 74 0 0 0
04SEP26 5.90 C 0.00 0.00 0.00 0.06 -0.03 72 0 0 0
04SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.02 78 0 0 0
04SEP26 6.10 C 0.00 0.00 0.00 0.04 -0.01 82 0 53 0
04SEP26 6.20 C 0.00 0.00 0.00 0.03 -0.01 84 0 0 0
04SEP26 6.30 C 0.00 0.00 0.00 0.02 -0.01 83 0 30 0
04SEP26 6.40 C 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
04SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
04SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
04SEP26 7.30 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 7.40 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
04SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
04SEP26 7.60 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
04SEP26 7.70 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
04SEP26 7.80 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
04SEP26 7.90 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
04SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
11SEP26 4.30 C 0.00 0.00 0.00 1.29 - 61 0 0 -
11SEP26 4.35 C 0.00 0.00 0.00 1.24 - 58 0 0 -
11SEP26 4.40 C 0.00 0.00 0.00 1.19 - 56 0 0 -
11SEP26 4.45 C 0.00 0.00 0.00 1.15 - 75 0 0 -
11SEP26 4.50 C 0.00 0.00 0.00 1.10 - 72 0 0 -
11SEP26 4.55 C 0.00 0.00 0.00 1.05 - 69 0 0 -
11SEP26 4.60 C 0.00 0.00 0.00 0.99 - 45 0 0 -
11SEP26 4.65 C 0.00 0.00 0.00 0.94 - 43 0 0 -
11SEP26 4.70 C 0.00 0.00 0.00 0.89 - 40 0 0 -
11SEP26 4.75 C 0.00 0.00 0.00 0.84 - 38 0 0 -
11SEP26 4.80 C 0.00 0.00 0.00 0.80 - 54 0 0 -
11SEP26 4.85 C 0.00 0.00 0.00 0.76 - 59 0 0 -
11SEP26 4.90 C 0.00 0.00 0.00 0.71 - 56 0 0 -
11SEP26 4.95 C 0.00 0.00 0.00 0.68 - 64 0 0 -
11SEP26 5.00 C 0.00 0.00 0.00 0.63 - 60 0 0 -
11SEP26 5.10 C 0.00 0.00 0.00 0.56 - 64 0 0 -
11SEP26 5.20 C 0.00 0.00 0.00 0.49 - 66 0 0 -
11SEP26 5.30 C 0.00 0.00 0.00 0.43 - 69 0 0 -
11SEP26 5.40 C 0.00 0.00 0.00 0.37 - 69 0 0 -
11SEP26 5.50 C 0.00 0.00 0.00 0.31 - 68 0 0 -
11SEP26 5.60 C 0.00 0.00 0.00 0.26 - 68 0 0 -
11SEP26 5.70 C 0.00 0.00 0.00 0.21 - 66 0 0 -
11SEP26 5.80 C 0.00 0.00 0.00 0.18 - 69 0 0 -
11SEP26 5.90 C 0.00 0.00 0.00 0.15 - 69 0 0 -
11SEP26 6.00 C 0.00 0.00 0.00 0.13 - 72 0 0 -
11SEP26 6.10 C 0.00 0.00 0.00 0.10 - 70 0 0 -
11SEP26 6.20 C 0.00 0.00 0.00 0.08 - 70 0 0 -
11SEP26 6.30 C 0.00 0.00 0.00 0.07 - 73 0 0 -
11SEP26 6.40 C 0.00 0.00 0.00 0.05 - 70 0 0 -
11SEP26 6.50 C 0.00 0.00 0.00 0.04 - 71 0 0 -
11SEP26 6.60 C 0.00 0.00 0.00 0.03 - 70 0 0 -
11SEP26 6.70 C 0.00 0.00 0.00 0.02 - 68 0 0 -
11SEP26 6.80 C 0.00 0.00 0.00 0.01 - 63 0 0 -
11SEP26 6.90 C 0.00 0.00 0.00 0.01 - 66 0 0 -
11SEP26 7.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
11SEP26 7.10 C 0.00 0.00 0.00 0.01 - 74 0 0 -
11SEP26 7.20 C 0.00 0.00 0.00 0.01 - 77 0 0 -
11SEP26 7.30 C 0.00 0.00 0.00 0.01 - 81 0 0 -
11SEP26 7.40 C 0.00 0.00 0.00 0.01 - 84 0 0 -
11SEP26 7.50 C 0.00 0.00 0.00 0.01 - 87 0 0 -
11SEP26 7.60 C 0.00 0.00 0.00 0.01 - 90 0 0 -
29SEP26 4.30 C 0.00 0.00 0.00 1.32 -0.06 62 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.24 -0.04 67 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.15 -0.06 65 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.07 -0.04 67 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.99 -0.03 67 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.91 -0.05 66 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.84 -0.04 67 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.77 -0.03 68 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.62 -0.02 69 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.49 -0.02 70 0 35 0
29SEP26 5.75 C 0.00 0.00 0.00 0.37 -0.03 69 0 125 0
29SEP26 6.00 C 0.00 0.00 0.00 0.29 -0.02 71 0 223 0
29SEP26 6.25 C 0.00 0.00 0.00 0.22 -0.02 71 0 46 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 -0.02 71 0 16 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 -0.02 72 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 -0.01 72 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.02 71 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.01 74 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.01 71 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 71 0 0 0
29SEP26 8.25 C 0.02 0.02 0.02 0.01 -0.01 67 30 60 +30
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.42 -0.05 67 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.35 -0.05 69 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.27 -0.05 68 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.20 -0.05 68 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.13 -0.05 68 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.07 -0.04 70 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.99 -0.05 67 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.94 -0.04 69 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.81 -0.01 71 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.69 -0.02 71 0 45 0
29OCT26 5.75 C 0.00 0.00 0.00 0.58 -0.02 71 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.48 -0.02 70 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.40 -0.02 71 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.33 -0.03 71 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.28 -0.02 72 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.24 -0.01 73 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.20 -0.01 73 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.16 -0.01 72 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.13 -0.01 72 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.11 -0.01 73 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.09 0.00 73 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.07 -0.01 72 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.06 0.00 73 0 46 0
27NOV26 4.30 C 0.00 0.00 0.00 1.55 -0.06 73 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.47 -0.07 72 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.42 -0.05 74 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.33 -0.07 71 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.27 -0.07 72 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.21 -0.07 72 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.16 -0.05 73 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.09 -0.06 71 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.97 -0.01 73 0 15 0
27NOV26 5.50 C 0.00 0.00 0.00 0.86 -0.02 74 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.76 -0.01 74 0 45 0
27NOV26 6.00 C 0.00 0.00 0.00 0.67 -0.01 75 0 165 0
27NOV26 6.25 C 0.00 0.00 0.00 0.58 -0.02 74 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.50 -0.02 73 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.44 -0.02 74 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.39 -0.01 75 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.34 -0.01 75 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.29 -0.01 74 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.24 -0.02 73 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.22 -0.01 75 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.19 -0.01 74 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.16 -0.01 74 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.14 -0.01 74 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.65 -0.05 73 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.59 -0.05 74 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.52 -0.05 73 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.45 -0.06 72 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.40 -0.05 73 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.35 -0.04 74 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.29 -0.05 73 0 0 0
30DEC26 5.00 C 1.15 1.16 1.15 1.23 -0.04 73 30 30 +30
30DEC26 5.25 C 0.00 0.00 0.00 1.10 -0.02 72 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.00 -0.01 73 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.90 0.00 74 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.79 -0.02 72 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.71 -0.03 73 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.63 -0.02 72 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.57 -0.01 73 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.51 -0.01 73 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.46 -0.01 74 0 0 0
30DEC26 7.50 C 0.38 0.38 0.37 0.41 -0.01 74 2 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 -0.01 74 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.32 -0.02 73 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 0.00 75 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 -0.01 74 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 -0.01 74 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.89 -0.06 73 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.83 -0.06 73 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.78 -0.06 74 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.72 -0.06 73 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.67 -0.05 73 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.61 -0.06 73 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.58 -0.04 74 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.53 -0.05 74 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.41 -0.04 73 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.32 -0.03 74 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.21 -0.04 73 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.12 -0.01 73 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 1.04 -0.01 74 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.97 -0.03 74 0 87 0
30MAR27 6.75 C 0.00 0.00 0.00 0.89 -0.02 74 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.83 -0.01 74 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.77 -0.01 74 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.71 -0.02 74 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.67 -0.02 74 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.62 -0.03 74 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.57 -0.04 74 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.52 -0.04 73 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.48 -0.04 73 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 2.10 -0.04 74 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 2.05 -0.05 74 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.00 -0.04 74 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.95 -0.05 74 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.90 -0.06 74 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.86 -0.05 74 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.81 -0.03 74 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.77 -0.02 74 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.66 -0.03 74 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.57 -0.02 74 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.48 -0.01 74 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.39 -0.02 74 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.31 -0.02 74 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.24 -0.01 75 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.17 -0.01 75 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.10 -0.02 74 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.04 -0.02 74 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.99 -0.01 75 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.92 -0.03 74 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.89 -0.01 75 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.82 -0.04 74 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.78 -0.03 74 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.73 -0.03 74 0 4 0
29SEP27 4.30 C 0.00 0.00 0.00 2.28 - 74 0 0 -
29SEP27 4.40 C 0.00 0.00 0.00 2.23 - 74 0 0 -
29SEP27 4.50 C 0.00 0.00 0.00 2.18 - 74 0 0 -
29SEP27 4.60 C 0.00 0.00 0.00 2.14 - 74 0 0 -
29SEP27 4.70 C 0.00 0.00 0.00 2.09 - 74 0 0 -
29SEP27 4.80 C 0.00 0.00 0.00 2.05 - 74 0 0 -
29SEP27 4.90 C 0.00 0.00 0.00 2.01 - 74 0 0 -
29SEP27 5.00 C 0.00 0.00 0.00 1.97 - 74 0 0 -
29SEP27 5.25 C 0.00 0.00 0.00 1.87 - 74 0 0 -
29SEP27 5.50 C 0.00 0.00 0.00 1.78 - 74 0 0 -
29SEP27 5.75 C 0.00 0.00 0.00 1.69 - 74 0 0 -
29SEP27 6.00 C 0.00 0.00 0.00 1.61 - 74 0 0 -
29SEP27 6.25 C 0.00 0.00 0.00 1.53 - 74 0 0 -
29SEP27 6.50 C 0.00 0.00 0.00 1.46 - 74 0 0 -
29SEP27 6.75 C 0.00 0.00 0.00 1.39 - 74 0 0 -
29SEP27 7.00 C 0.00 0.00 0.00 1.32 - 74 0 0 -
29SEP27 7.25 C 0.00 0.00 0.00 1.26 - 74 0 0 -
29SEP27 7.50 C 0.00 0.00 0.00 1.20 - 74 0 0 -
29SEP27 7.75 C 0.00 0.00 0.00 1.15 - 74 0 0 -
TOTAL CALL 62 2,253 +60
04SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
04SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
04SEP26 4.55 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
04SEP26 4.65 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
04SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 4.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 4.85 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 4.95 P 0.00 0.00 0.00 0.01 -0.01 73 0 12 0
04SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 80 0 3 0
04SEP26 5.10 P 0.00 0.00 0.00 0.03 -0.01 78 0 76 0
04SEP26 5.20 P 0.00 0.00 0.00 0.05 -0.01 80 0 74 0
04SEP26 5.30 P 0.00 0.00 0.00 0.07 -0.02 78 0 10 0
04SEP26 5.40 P 0.00 0.00 0.00 0.10 -0.02 77 0 10 0
04SEP26 5.50 P 0.00 0.00 0.00 0.14 -0.02 77 0 0 0
04SEP26 5.60 P 0.00 0.00 0.00 0.19 -0.01 78 0 40 0
04SEP26 5.70 P 0.00 0.00 0.00 0.25 -0.02 79 0 0 0
04SEP26 5.80 P 0.00 0.00 0.00 0.31 -0.02 77 0 0 0
04SEP26 5.90 P 0.00 0.00 0.00 0.39 -0.01 81 0 0 0
04SEP26 6.00 P 0.00 0.00 0.00 0.46 -0.02 75 0 0 0
04SEP26 6.10 P 0.00 0.00 0.00 0.56 0.00 86 0 0 0
04SEP26 6.20 P 0.00 0.00 0.00 0.65 +0.01 89 0 0 0
04SEP26 6.30 P 0.00 0.00 0.00 0.75 +0.01 98 0 0 0
04SEP26 6.40 P 0.00 0.00 0.00 0.85 +0.04 107 0 0 0
04SEP26 6.50 P 0.00 0.00 0.00 0.95 +0.03 115 0 0 0
04SEP26 6.60 P 0.00 0.00 0.00 1.04 +0.04 114 0 0 0
04SEP26 6.70 P 0.00 0.00 0.00 1.14 +0.02 121 0 0 0
04SEP26 6.80 P 0.00 0.00 0.00 1.25 +0.04 139 0 0 0
04SEP26 6.90 P 0.00 0.00 0.00 1.34 +0.04 135 0 0 0
04SEP26 7.00 P 0.00 0.00 0.00 1.44 +0.04 142 0 0 0
04SEP26 7.10 P 0.00 0.00 0.00 1.55 +0.03 161 0 0 0
04SEP26 7.20 P 0.00 0.00 0.00 1.65 +0.04 167 0 0 0
04SEP26 7.30 P 0.00 0.00 0.00 1.74 +0.03 162 0 0 0
04SEP26 7.40 P 0.00 0.00 0.00 1.85 +0.04 180 0 0 0
04SEP26 7.50 P 0.00 0.00 0.00 1.95 +0.04 187 0 0 0
04SEP26 7.60 P 0.00 0.00 0.00 2.05 +0.04 193 0 0 0
04SEP26 7.70 P 0.00 0.00 0.00 2.15 +0.04 199 0 0 0
04SEP26 7.80 P 0.00 0.00 0.00 2.25 +0.04 205 0 0 0
04SEP26 7.90 P 0.00 0.00 0.00 2.35 +0.04 211 0 0 0
04SEP26 8.00 P 0.00 0.00 0.00 2.45 +0.04 217 0 0 0
11SEP26 4.30 P 0.00 0.00 0.00 0.01 - 84 0 0 -
11SEP26 4.35 P 0.00 0.00 0.00 0.01 - 80 0 0 -
11SEP26 4.40 P 0.00 0.00 0.00 0.01 - 77 0 0 -
11SEP26 4.45 P 0.00 0.00 0.00 0.01 - 74 0 0 -
11SEP26 4.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
11SEP26 4.55 P 0.00 0.00 0.00 0.01 - 68 0 0 -
11SEP26 4.60 P 0.00 0.00 0.00 0.01 - 65 0 0 -
11SEP26 4.65 P 0.00 0.00 0.00 0.01 - 62 0 0 -
11SEP26 4.70 P 0.00 0.00 0.00 0.01 - 59 0 0 -
11SEP26 4.75 P 0.00 0.00 0.00 0.02 - 65 0 0 -
11SEP26 4.80 P 0.00 0.00 0.00 0.03 - 69 0 0 -
11SEP26 4.85 P 0.00 0.00 0.00 0.04 - 71 0 0 -
11SEP26 4.90 P 0.00 0.00 0.00 0.05 - 72 0 0 -
11SEP26 4.95 P 0.00 0.00 0.00 0.06 - 73 0 0 -
11SEP26 5.00 P 0.00 0.00 0.00 0.07 - 73 0 0 -
11SEP26 5.10 P 0.00 0.00 0.00 0.09 - 71 0 0 -
11SEP26 5.20 P 0.00 0.00 0.00 0.12 - 72 0 0 -
11SEP26 5.30 P 0.19 0.20 0.19 0.15 - 71 20 20 -
11SEP26 5.40 P 0.00 0.00 0.00 0.18 - 69 0 0 -
11SEP26 5.50 P 0.00 0.00 0.00 0.22 - 68 0 0 -
11SEP26 5.60 P 0.00 0.00 0.00 0.28 - 71 0 0 -
11SEP26 5.70 P 0.00 0.00 0.00 0.34 - 72 0 0 -
11SEP26 5.80 P 0.00 0.00 0.00 0.40 - 71 0 0 -
11SEP26 5.90 P 0.00 0.00 0.00 0.47 - 72 0 0 -
11SEP26 6.00 P 0.00 0.00 0.00 0.54 - 72 0 0 -
11SEP26 6.10 P 0.00 0.00 0.00 0.62 - 73 0 0 -
11SEP26 6.20 P 0.00 0.00 0.00 0.71 - 77 0 0 -
11SEP26 6.30 P 0.00 0.00 0.00 0.79 - 76 0 0 -
11SEP26 6.40 P 0.00 0.00 0.00 0.88 - 79 0 0 -
11SEP26 6.50 P 0.00 0.00 0.00 0.98 - 84 0 0 -
11SEP26 6.60 P 0.00 0.00 0.00 1.06 - 81 0 0 -
11SEP26 6.70 P 0.00 0.00 0.00 1.17 - 90 0 0 -
11SEP26 6.80 P 0.00 0.00 0.00 1.26 - 90 0 0 -
11SEP26 6.90 P 0.00 0.00 0.00 1.35 - 89 0 0 -
11SEP26 7.00 P 0.00 0.00 0.00 1.45 - 94 0 0 -
11SEP26 7.10 P 0.00 0.00 0.00 1.56 - 104 0 0 -
11SEP26 7.20 P 0.00 0.00 0.00 1.65 - 102 0 0 -
11SEP26 7.30 P 0.00 0.00 0.00 1.74 - 99 0 0 -
11SEP26 7.40 P 0.00 0.00 0.00 1.85 - 110 0 0 -
11SEP26 7.50 P 0.00 0.00 0.00 1.95 - 114 0 0 -
11SEP26 7.60 P 0.00 0.00 0.00 2.05 - 118 0 0 -
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 74 0 1 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 -0.01 72 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 0.00 74 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 -0.01 71 0 1 0
29SEP26 4.70 P 0.13 0.13 0.13 0.11 -0.01 71 1 2 +1
29SEP26 4.80 P 0.00 0.00 0.00 0.14 -0.01 72 0 15 0
29SEP26 4.90 P 0.19 0.19 0.19 0.16 -0.01 71 3 41 +3
29SEP26 5.00 P 0.00 0.00 0.00 0.20 -0.01 73 0 36 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 -0.01 72 0 53 0
29SEP26 5.50 P 0.00 0.00 0.00 0.40 -0.02 71 0 55 0
29SEP26 5.75 P 0.00 0.00 0.00 0.54 -0.02 72 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 0.71 -0.01 74 0 61 0
29SEP26 6.25 P 0.00 0.00 0.00 0.89 +0.02 74 0 106 0
29SEP26 6.50 P 0.00 0.00 0.00 1.08 +0.01 74 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.30 +0.03 77 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.52 +0.03 79 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.75 +0.04 82 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.97 +0.01 80 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.22 +0.03 86 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.46 +0.03 88 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.70 +0.03 89 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.95 +0.03 95 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.17 +0.01 79 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.14 -0.01 72 0 1 0
29OCT26 4.40 P 0.00 0.00 0.00 0.17 0.00 74 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.19 -0.01 72 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.22 0.00 72 0 0 0
29OCT26 4.70 P 0.25 0.25 0.25 0.25 0.00 73 10 10 +10
29OCT26 4.80 P 0.00 0.00 0.00 0.28 0.00 72 0 8 0
29OCT26 4.90 P 0.00 0.00 0.00 0.32 0.00 72 0 15 0
29OCT26 5.00 P 0.40 0.40 0.35 0.36 0.00 73 14 42 0
29OCT26 5.25 P 0.00 0.00 0.00 0.46 -0.01 72 0 0 0
29OCT26 5.50 P 0.65 0.65 0.65 0.59 0.00 72 20 75 -20
29OCT26 5.75 P 0.00 0.00 0.00 0.73 0.00 72 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 0.90 +0.01 74 0 2 0
29OCT26 6.25 P 0.00 0.00 0.00 1.06 +0.02 73 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.25 +0.03 74 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.44 +0.02 74 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.65 +0.03 76 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.86 +0.03 76 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.08 +0.03 77 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.30 +0.04 78 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.53 +0.04 79 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.72 -0.02 71 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.96 -0.01 72 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.23 +0.03 81 0 60 0
27NOV26 4.30 P 0.00 0.00 0.00 0.25 0.00 75 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.28 0.00 75 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.31 0.00 75 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.34 0.00 74 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.38 0.00 75 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.41 -0.01 74 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.45 0.00 74 0 30 0
27NOV26 5.00 P 0.00 0.00 0.00 0.50 0.00 74 0 2 0
27NOV26 5.25 P 0.00 0.00 0.00 0.61 0.00 74 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.74 0.00 74 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 0.88 0.00 73 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.05 0.00 75 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.21 +0.03 74 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.39 +0.04 75 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.56 +0.02 73 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.76 +0.03 74 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.97 +0.04 75 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.18 +0.05 76 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.40 +0.05 77 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.59 +0.02 74 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.81 +0.02 74 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.03 +0.02 73 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.29 +0.05 78 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 +0.01 75 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 0.00 74 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.41 0.00 75 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 +0.01 74 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 0.00 74 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.52 0.00 73 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.56 -0.02 73 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.62 +0.02 74 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.73 -0.01 73 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.86 -0.01 73 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.01 0.00 73 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.17 0.00 74 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.33 0.00 73 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.51 0.00 74 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.70 +0.04 75 0 0 0
30DEC26 7.00 P 1.98 1.98 1.98 1.87 +0.02 73 1 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.09 +0.04 76 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.29 +0.05 76 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.50 +0.05 76 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.70 +0.04 75 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.90 +0.03 74 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.11 +0.02 73 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.34 +0.02 74 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.54 -0.01 74 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.59 0.00 74 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.63 0.00 74 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.67 -0.01 73 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.71 -0.01 73 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.76 -0.01 73 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.81 -0.01 73 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.86 -0.01 73 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.00 0.00 73 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.13 -0.01 73 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.28 -0.01 73 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.44 -0.01 73 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.61 -0.01 74 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.78 -0.01 73 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 1.96 +0.02 73 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.13 0.00 73 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.35 +0.03 75 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.54 +0.03 75 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.74 +0.04 75 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.94 +0.03 75 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.15 +0.04 75 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.36 +0.04 75 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.57 +0.04 75 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.72 -0.01 74 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.77 0.00 74 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.82 0.00 74 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.87 0.00 74 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.92 0.00 74 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.97 0.00 74 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.01 -0.01 74 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.07 0.00 74 0 4 0
29JUN27 5.25 P 0.00 0.00 0.00 1.21 0.00 74 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.36 0.00 74 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.51 0.00 74 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.66 -0.01 73 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.83 -0.01 73 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.00 -0.01 73 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.19 0.00 74 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.37 +0.01 74 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.56 +0.01 74 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.75 +0.02 74 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.94 +0.01 74 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.14 +0.01 74 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.33 0.00 74 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.54 +0.01 74 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.74 +0.01 74 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.87 - 74 0 0 -
29SEP27 4.40 P 0.00 0.00 0.00 0.92 - 74 0 0 -
29SEP27 4.50 P 0.00 0.00 0.00 0.97 - 74 0 0 -
29SEP27 4.60 P 0.00 0.00 0.00 1.02 - 74 0 0 -
29SEP27 4.70 P 0.00 0.00 0.00 1.08 - 74 0 0 -
29SEP27 4.80 P 0.00 0.00 0.00 1.13 - 74 0 0 -
29SEP27 4.90 P 0.00 0.00 0.00 1.19 - 74 0 0 -
29SEP27 5.00 P 0.00 0.00 0.00 1.25 - 74 0 0 -
29SEP27 5.25 P 0.00 0.00 0.00 1.39 - 74 0 0 -
29SEP27 5.50 P 0.00 0.00 0.00 1.54 - 74 0 0 -
29SEP27 5.75 P 0.00 0.00 0.00 1.70 - 74 0 0 -
29SEP27 6.00 P 0.00 0.00 0.00 1.86 - 74 0 0 -
29SEP27 6.25 P 0.00 0.00 0.00 2.03 - 74 0 0 -
29SEP27 6.50 P 0.00 0.00 0.00 2.20 - 74 0 0 -
29SEP27 6.75 P 0.00 0.00 0.00 2.38 - 74 0 0 -
29SEP27 7.00 P 0.00 0.00 0.00 2.56 - 74 0 0 -
29SEP27 7.25 P 0.00 0.00 0.00 2.74 - 74 0 0 -
29SEP27 7.50 P 0.00 0.00 0.00 2.93 - 74 0 0 -
29SEP27 7.75 P 0.00 0.00 0.00 3.12 - 74 0 0 -
TOTAL PUT 69 2,328 -6
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$ 8.660
29SEP26 4.40 C 0.00 0.00 0.00 4.33 -0.23 150 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 4.23 -0.23 146 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.14 -0.22 146 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.04 -0.22 142 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.94 -0.22 138 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.82 -0.24 124 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.75 -0.21 133 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.50 -0.21 123 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.25 -0.21 114 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.01 -0.21 108 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.73 -0.23 88 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.48 -0.24 80 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.26 -0.22 81 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.01 -0.23 73 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.77 -0.25 67 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 1.56 -0.24 66 0 17 0
29SEP26 7.50 C 0.00 0.00 0.00 1.35 -0.25 64 0 169 0
29SEP26 7.75 C 0.00 0.00 0.00 1.16 -0.20 63 0 83 0
29SEP26 8.00 C 1.06 1.06 1.06 0.98 -0.22 61 1 34 -1
29SEP26 8.25 C 0.00 0.00 0.00 0.82 -0.17 61 0 1,610 0
29SEP26 8.50 C 0.00 0.00 0.00 0.68 -0.20 60 0 1,106 0
29SEP26 8.75 C 0.70 0.70 0.54 0.56 -0.15 60 33 334 +33
29SEP26 9.00 C 0.51 0.52 0.47 0.45 -0.14 60 42 2,240 -12
29SEP26 9.25 C 0.35 0.49 0.35 0.36 -0.12 59 9 315 +2
29SEP26 9.50 C 0.32 0.41 0.32 0.28 -0.12 59 24 102 -9
29SEP26 9.75 C 0.26 0.30 0.26 0.22 -0.10 59 7 85 +4
29SEP26 10.00 C 0.22 0.28 0.22 0.17 -0.09 59 4 330 +2
29SEP26 10.50 C 0.15 0.17 0.15 0.10 -0.07 59 8 137 +8
29SEP26 11.00 C 0.10 0.12 0.09 0.06 -0.05 59 33 197 -2
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.02 62 0 243 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.02 60 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 270 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 70 0 46 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 100 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 4.29 -0.19 118 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 4.19 -0.18 114 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.07 -0.20 105 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.95 -0.23 96 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.84 -0.24 90 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.76 -0.22 93 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.51 -0.22 86 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.25 -0.24 76 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.03 -0.20 77 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.80 -0.17 74 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 2.56 -0.18 69 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.35 -0.20 69 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.12 -0.17 65 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.91 -0.21 63 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.72 -0.16 63 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 1.53 -0.22 61 0 134 0
29OCT26 7.75 C 0.00 0.00 0.00 1.36 -0.15 61 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 1.20 -0.15 60 0 31 0
29OCT26 8.25 C 0.00 0.00 0.00 1.05 -0.17 59 0 35 0
29OCT26 8.50 C 0.00 0.00 0.00 0.92 -0.14 59 0 257 0
29OCT26 8.75 C 0.00 0.00 0.00 0.80 -0.13 59 0 50 0
29OCT26 9.00 C 0.62 0.73 0.62 0.69 -0.13 58 41 55 +8
29OCT26 9.25 C 0.66 0.66 0.59 0.60 -0.11 59 60 56 +11
29OCT26 9.50 C 0.00 0.00 0.00 0.51 -0.11 58 0 117 0
29OCT26 9.75 C 0.00 0.00 0.00 0.44 -0.10 58 0 185 0
29OCT26 10.00 C 0.45 0.45 0.45 0.37 -0.10 58 15 103 -13
29OCT26 10.50 C 0.00 0.00 0.00 0.27 -0.09 58 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.19 -0.07 58 0 201 0
29OCT26 11.50 C 0.00 0.00 0.00 0.13 -0.06 57 0 45 0
29OCT26 12.00 C 0.00 0.00 0.00 0.09 -0.05 57 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.07 -0.03 59 0 1 0
27NOV26 5.50 C 0.00 0.00 0.00 3.34 -0.17 77 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 3.10 -0.17 72 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.87 -0.22 69 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.65 -0.23 67 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.43 -0.19 64 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.23 -0.18 63 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.03 -0.24 61 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.85 -0.23 61 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.68 -0.17 60 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.52 -0.21 60 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.37 -0.15 59 0 1 0
27NOV26 8.25 C 0.00 0.00 0.00 1.23 -0.17 59 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.10 -0.15 59 0 6 0
27NOV26 8.75 C 0.99 0.99 0.99 0.98 -0.14 58 15 30 -3
27NOV26 9.00 C 0.00 0.00 0.00 0.87 -0.14 58 0 80 0
27NOV26 9.25 C 0.00 0.00 0.00 0.78 -0.13 58 0 80 0
27NOV26 9.50 C 0.00 0.00 0.00 0.69 -0.13 58 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.61 -0.12 58 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.54 -0.11 58 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.41 -0.11 57 0 48 0
27NOV26 11.00 C 0.00 0.00 0.00 0.32 -0.10 57 0 105 0
27NOV26 11.50 C 0.00 0.00 0.00 0.24 -0.10 57 0 65 0
27NOV26 12.00 C 0.00 0.00 0.00 0.18 -0.09 57 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.14 -0.07 57 0 6 0
30DEC26 4.40 C 0.00 0.00 0.00 4.41 -0.21 85 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 4.31 -0.22 82 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 4.24 -0.19 85 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.12 -0.22 79 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.04 -0.20 80 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.93 -0.18 76 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.84 -0.19 75 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.60 -0.21 71 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.38 -0.20 69 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.16 -0.21 67 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.95 -0.20 66 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.74 -0.20 64 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.54 -0.20 63 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 2.35 -0.16 62 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 2.17 -0.19 61 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 2.00 -0.14 61 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.82 -0.16 59 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 1.68 -0.18 60 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.54 -0.13 59 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.40 -0.13 59 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 1.28 -0.16 59 0 107 0
30DEC26 8.75 C 0.00 0.00 0.00 1.17 -0.14 59 0 69 0
30DEC26 9.00 C 0.00 0.00 0.00 1.06 -0.13 58 0 98 0
30DEC26 9.25 C 0.00 0.00 0.00 0.97 -0.15 59 0 89 0
30DEC26 9.50 C 0.88 0.90 0.88 0.88 -0.10 58 29 32 +24
30DEC26 9.75 C 0.00 0.00 0.00 0.79 -0.11 58 0 30 0
30DEC26 10.00 C 0.72 0.74 0.72 0.72 -0.14 58 12 91 +2
30DEC26 10.50 C 0.00 0.00 0.00 0.59 -0.09 58 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.48 -0.09 58 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.38 -0.10 57 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.31 -0.09 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.25 -0.07 58 0 62 0
30DEC26 13.00 C 0.26 0.26 0.24 0.20 -0.06 57 9 15 +6
30DEC26 13.50 C 0.00 0.00 0.00 0.16 -0.06 57 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 -0.05 57 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 -0.03 58 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.03 58 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 -0.03 58 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.02 59 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.01 59 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.01 59 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 58 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 4.53 -0.19 76 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 4.42 -0.21 73 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 4.33 -0.21 72 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.24 -0.21 70 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.14 -0.22 68 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.07 -0.20 69 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.98 -0.21 68 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.77 -0.18 67 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.56 -0.21 65 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.36 -0.18 64 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.17 -0.16 63 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.98 -0.17 62 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.80 -0.17 61 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.63 -0.17 60 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.47 -0.19 60 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.32 -0.20 60 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.17 -0.19 59 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 2.03 -0.19 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.90 -0.17 59 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.77 -0.12 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.66 -0.14 58 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 1.55 -0.12 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.45 -0.13 58 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 1.35 -0.11 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.26 -0.11 58 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.18 -0.10 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.06 -0.14 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.95 -0.10 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.83 -0.09 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.72 -0.12 57 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.62 -0.11 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.54 -0.09 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.47 -0.09 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.40 -0.09 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.35 -0.09 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.30 -0.08 57 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 4.62 -0.18 69 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.54 -0.16 69 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.45 -0.17 68 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.36 -0.22 67 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.28 -0.21 66 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.20 -0.21 66 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.12 -0.17 65 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.92 -0.20 64 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.73 -0.18 63 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.54 -0.18 62 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.37 -0.16 61 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.19 -0.17 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.03 -0.16 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.88 -0.20 60 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.73 -0.14 60 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.58 -0.15 59 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.45 -0.18 59 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.32 -0.17 59 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.19 -0.19 58 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.08 -0.11 58 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 1.97 -0.11 58 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 1.86 -0.11 58 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.76 -0.13 58 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.66 -0.13 57 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.58 -0.12 58 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.49 -0.12 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.41 -0.12 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.26 -0.12 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.13 -0.11 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.01 -0.11 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.90 -0.11 57 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.81 -0.12 57 0 31 0
29SEP27 6.75 C 0.00 0.00 0.00 3.12 - 60 0 0 -
29SEP27 7.00 C 0.00 0.00 0.00 2.98 - 60 0 0 -
29SEP27 7.25 C 0.00 0.00 0.00 2.84 - 59 0 0 -
29SEP27 7.50 C 0.00 0.00 0.00 2.72 - 60 0 0 -
29SEP27 7.75 C 0.00 0.00 0.00 2.59 - 59 0 0 -
29SEP27 8.00 C 0.00 0.00 0.00 2.48 - 59 0 0 -
29SEP27 8.25 C 0.00 0.00 0.00 2.37 - 59 0 0 -
29SEP27 8.50 C 0.00 0.00 0.00 2.26 - 59 0 0 -
29SEP27 8.75 C 0.00 0.00 0.00 2.16 - 59 0 0 -
29SEP27 9.00 C 0.00 0.00 0.00 2.06 - 58 0 0 -
29SEP27 9.25 C 0.00 0.00 0.00 1.97 - 58 0 0 -
29SEP27 9.50 C 0.00 0.00 0.00 1.88 - 58 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 1.80 - 58 0 0 -
29SEP27 10.00 C 0.00 0.00 0.00 1.72 - 58 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 1.57 - 58 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 1.42 - 58 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 1.30 - 58 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 1.20 - 58 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 1.10 - 58 0 0 -
TOTAL CALL 342 12,561 +60
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 228 0
29SEP26 6.25 P 0.02 0.02 0.02 0.02 +0.01 65 25 193 +25
29SEP26 6.50 P 0.00 0.00 0.00 0.03 +0.01 63 0 1,059 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 +0.01 60 0 148 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 +0.01 59 0 157 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 +0.02 60 0 231 0
29SEP26 7.50 P 0.15 0.15 0.12 0.14 +0.03 58 16 322 +16
29SEP26 7.75 P 0.21 0.23 0.21 0.20 +0.04 58 2 109 +2
29SEP26 8.00 P 0.31 0.31 0.26 0.27 +0.04 57 22 241 +7
29SEP26 8.25 P 0.35 0.35 0.32 0.36 +0.05 57 31 2,697 +20
29SEP26 8.50 P 0.51 0.51 0.38 0.47 +0.06 57 95 1,046 -29
29SEP26 8.75 P 0.63 0.68 0.50 0.59 +0.08 56 10 427 +1
29SEP26 9.00 P 0.70 0.70 0.66 0.74 +0.09 56 2 715 0
29SEP26 9.25 P 0.94 0.94 0.94 0.90 +0.10 56 1 252 0
29SEP26 9.50 P 0.00 0.00 0.00 1.13 +0.18 62 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 1.25 +0.12 54 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 1.47 +0.15 55 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 1.88 +0.17 50 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 2.37 +0.18 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.86 +0.20 60 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.34 +0.20 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.84 +0.25 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.34 +0.25 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.84 +0.27 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.34 +0.23 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.84 +0.27 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.34 +0.28 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.84 +0.22 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.34 +0.27 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.84 +0.26 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.34 +0.22 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.84 +0.29 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.34 +0.23 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.84 +0.28 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.34 +0.23 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.84 +0.21 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.34 +0.22 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.34 +0.26 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.34 +0.21 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.34 +0.27 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.34 +0.22 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 0.00 56 0 13 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 +0.01 58 0 32 0
29OCT26 6.25 P 0.00 0.00 0.00 0.06 +0.01 58 0 35 0
29OCT26 6.50 P 0.00 0.00 0.00 0.09 +0.01 58 0 790 0
29OCT26 6.75 P 0.00 0.00 0.00 0.13 +0.03 58 0 41 0
29OCT26 7.00 P 0.16 0.16 0.16 0.17 +0.03 57 3 50 +3
29OCT26 7.25 P 0.00 0.00 0.00 0.22 +0.03 57 0 29 0
29OCT26 7.50 P 0.29 0.29 0.27 0.29 +0.04 57 7 166 +7
29OCT26 7.75 P 0.33 0.33 0.33 0.37 +0.05 57 15 94 +15
29OCT26 8.00 P 0.00 0.00 0.00 0.46 +0.05 56 0 60 0
29OCT26 8.25 P 0.00 0.00 0.00 0.56 +0.05 56 0 40 0
29OCT26 8.50 P 0.60 0.60 0.60 0.68 +0.06 56 10 332 0
29OCT26 8.75 P 0.00 0.00 0.00 0.81 +0.07 56 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.95 +0.07 55 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 1.12 +0.10 56 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.28 +0.11 56 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 1.43 +0.11 54 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 1.68 +0.15 59 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.04 +0.12 55 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.46 +0.13 54 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.91 +0.19 54 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.37 +0.17 52 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.84 +0.22 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.06 0.00 57 0 4 0
27NOV26 6.00 P 0.00 0.00 0.00 0.09 +0.01 57 0 200 0
27NOV26 6.25 P 0.00 0.00 0.00 0.12 +0.01 57 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.16 +0.01 57 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.22 +0.02 58 0 17 0
27NOV26 7.00 P 0.28 0.28 0.28 0.28 +0.03 58 30 100 +15
27NOV26 7.25 P 0.36 0.36 0.36 0.34 +0.02 57 15 68 +15
27NOV26 7.50 P 0.40 0.40 0.40 0.42 +0.03 57 15 71 +15
27NOV26 7.75 P 0.49 0.49 0.49 0.50 +0.02 56 15 30 +13
27NOV26 8.00 P 0.57 0.57 0.57 0.60 +0.03 56 30 50 +30
27NOV26 8.25 P 0.00 0.00 0.00 0.71 +0.03 56 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 0.83 +0.03 55 0 50 0
27NOV26 8.75 P 0.91 0.91 0.91 0.97 +0.04 56 1 1 +1
27NOV26 9.00 P 0.00 0.00 0.00 1.11 +0.05 55 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.27 +0.06 56 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.45 +0.08 57 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.63 +0.09 57 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.80 +0.10 56 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.14 +0.11 53 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.58 +0.16 56 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.04 +0.19 59 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.47 +0.15 57 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.92 +0.19 56 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 +0.01 57 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 +0.01 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 +0.01 60 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 57 0 18 0
30DEC26 5.50 P 0.15 0.15 0.15 0.09 +0.01 58 2 17 +2
30DEC26 5.75 P 0.00 0.00 0.00 0.12 +0.01 58 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 +0.02 58 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 +0.02 57 0 30 0
30DEC26 6.50 P 0.22 0.22 0.22 0.26 +0.03 58 2 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 +0.03 58 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.39 +0.04 57 0 136 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 +0.03 57 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.56 +0.04 57 0 33 0
30DEC26 7.75 P 0.00 0.00 0.00 0.64 +0.03 56 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.74 +0.03 56 0 375 0
30DEC26 8.25 P 0.00 0.00 0.00 0.86 +0.03 56 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 0.98 +0.03 55 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.12 +0.05 56 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.27 +0.06 56 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 1.42 +0.07 56 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 1.58 +0.13 55 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 1.76 +0.08 56 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.94 +0.08 56 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.32 +0.13 57 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.70 +0.10 56 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.11 +0.14 56 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 3.54 +0.15 56 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 3.98 +0.12 55 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.43 +0.14 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.89 +0.14 53 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.37 +0.21 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.85 +0.17 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.36 +0.20 57 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.85 +0.22 57 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.34 +0.25 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.84 +0.22 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.34 +0.22 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.84 +0.26 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.34 +0.23 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.84 +0.23 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.34 +0.23 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.84 +0.21 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.34 +0.22 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.34 +0.25 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.34 +0.21 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.06 0.00 56 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.07 0.00 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.08 0.00 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.09 0.00 57 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.12 +0.01 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.13 +0.01 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.17 +0.01 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.21 +0.01 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.27 +0.02 57 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.33 +0.02 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.40 +0.03 57 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.47 +0.03 57 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.55 +0.03 57 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.63 +0.04 56 0 18 0
30MAR27 7.25 P 0.74 0.74 0.74 0.72 +0.02 56 15 15 0
30MAR27 7.50 P 0.00 0.00 0.00 0.82 +0.02 56 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 0.92 +0.01 55 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.04 +0.01 56 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 1.17 +0.03 56 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.29 +0.01 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.43 +0.03 55 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.57 +0.03 55 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 1.74 +0.06 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.90 +0.12 56 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.07 +0.07 56 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.22 +0.05 55 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 2.60 +0.09 56 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 2.98 +0.10 56 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 3.37 +0.09 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.77 +0.13 56 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.19 +0.12 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.63 +0.13 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.05 +0.11 55 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 5.50 +0.17 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.96 +0.18 54 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.13 +0.01 57 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.14 +0.01 56 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.16 +0.01 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.17 +0.01 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.19 +0.02 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.21 +0.02 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.23 +0.02 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.28 +0.02 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.34 +0.02 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.41 +0.03 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.48 +0.03 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.56 +0.03 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.64 +0.03 56 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.73 +0.02 56 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.83 +0.04 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.93 +0.03 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.04 +0.02 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.15 +0.01 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.27 +0.01 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.40 +0.01 55 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.53 +0.01 55 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 1.67 +0.02 55 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 1.82 +0.02 55 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 1.97 +0.05 55 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.13 +0.05 55 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.30 +0.06 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.46 +0.05 55 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.80 +0.11 54 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.18 +0.10 55 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.57 +0.08 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.96 +0.12 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.37 +0.12 55 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.89 - 56 0 0 -
29SEP27 7.00 P 0.00 0.00 0.00 1.00 - 56 0 0 -
29SEP27 7.25 P 0.00 0.00 0.00 1.12 - 56 0 0 -
29SEP27 7.50 P 0.00 0.00 0.00 1.23 - 56 0 0 -
29SEP27 7.75 P 0.00 0.00 0.00 1.35 - 56 0 0 -
29SEP27 8.00 P 0.00 0.00 0.00 1.48 - 55 0 0 -
29SEP27 8.25 P 0.00 0.00 0.00 1.61 - 55 0 0 -
29SEP27 8.50 P 0.00 0.00 0.00 1.75 - 55 0 0 -
29SEP27 8.75 P 0.00 0.00 0.00 1.89 - 55 0 0 -
29SEP27 9.00 P 0.00 0.00 0.00 2.04 - 55 0 0 -
29SEP27 9.25 P 0.00 0.00 0.00 2.19 - 55 0 0 -
29SEP27 9.50 P 0.00 0.00 0.00 2.35 - 55 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 2.52 - 55 0 0 -
29SEP27 10.00 P 0.00 0.00 0.00 2.69 - 55 0 0 -
29SEP27 10.50 P 0.00 0.00 0.00 3.07 - 56 0 0 -
29SEP27 11.00 P 0.00 0.00 0.00 3.40 - 55 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 3.77 - 55 0 0 -
29SEP27 12.00 P 0.00 0.00 0.00 4.16 - 55 0 0 -
29SEP27 12.50 P 0.00 0.00 0.00 4.56 - 55 0 0 -
TOTAL PUT 364 14,829 +158
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$ 46.440
04SEP26 35.50 C 0.00 0.00 0.00 10.95 -1.05 0 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 10.45 -1.05 0 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 9.95 -1.05 0 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 9.45 -1.05 0 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 8.95 -1.05 0 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 8.45 -1.05 0 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 7.95 -1.05 0 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 7.45 -1.05 0 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 6.95 -1.05 0 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 6.45 -1.05 0 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 5.95 -1.05 0 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 5.46 -1.04 50 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 4.96 -1.05 45 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 4.47 -1.04 47 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 3.98 -1.04 45 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 3.50 -1.03 45 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 3.04 -1.01 46 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 2.59 -0.99 45 0 0 0
04SEP26 44.50 C 2.02 2.02 2.02 2.17 -0.96 45 15 30 +15
04SEP26 45.00 C 0.00 0.00 0.00 1.73 -0.96 41 0 60 0
04SEP26 45.50 C 0.00 0.00 0.00 1.39 -0.87 43 0 75 0
04SEP26 46.00 C 1.23 1.23 1.13 1.09 -0.78 43 66 107 +6
04SEP26 46.50 C 1.24 1.24 0.78 0.84 -0.69 44 40 241 +10
04SEP26 47.00 C 0.98 1.12 0.61 0.62 -0.61 44 105 201 +21
04SEP26 47.50 C 0.66 0.88 0.66 0.45 -0.52 44 75 184 +34
04SEP26 48.00 C 0.50 0.67 0.50 0.33 -0.42 45 55 62 +40
04SEP26 48.50 C 0.37 0.37 0.37 0.22 -0.35 45 15 73 -15
04SEP26 49.00 C 0.61 0.61 0.55 0.16 -0.27 46 52 60 0
04SEP26 49.50 C 0.47 0.47 0.29 0.10 -0.21 45 75 45 +45
04SEP26 50.00 C 0.36 0.36 0.32 0.07 -0.16 46 90 120 +75
04SEP26 51.00 C 0.00 0.00 0.00 0.03 -0.08 47 0 30 0
04SEP26 52.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 8.97 - 0 0 0 -
11SEP26 38.00 C 0.00 0.00 0.00 8.48 - 46 0 0 -
11SEP26 38.50 C 0.00 0.00 0.00 7.98 - 43 0 0 -
11SEP26 39.00 C 0.00 0.00 0.00 7.48 - 40 0 0 -
11SEP26 39.50 C 0.00 0.00 0.00 6.99 - 42 0 0 -
11SEP26 40.00 C 0.00 0.00 0.00 6.49 - 39 0 0 -
11SEP26 40.50 C 0.00 0.00 0.00 6.00 - 39 0 0 -
11SEP26 41.00 C 0.00 0.00 0.00 5.52 - 40 0 0 -
11SEP26 41.50 C 0.00 0.00 0.00 5.05 - 40 0 0 -
11SEP26 42.00 C 0.00 0.00 0.00 4.58 - 40 0 0 -
11SEP26 42.50 C 0.00 0.00 0.00 4.13 - 40 0 0 -
11SEP26 43.00 C 0.00 0.00 0.00 3.69 - 40 0 0 -
11SEP26 43.50 C 0.00 0.00 0.00 3.27 - 40 0 0 -
11SEP26 44.00 C 0.00 0.00 0.00 2.88 - 40 0 0 -
11SEP26 44.50 C 0.00 0.00 0.00 2.50 - 40 0 0 -
11SEP26 45.00 C 1.92 1.92 1.78 2.10 - 38 30 30 -
11SEP26 45.50 C 1.85 1.85 1.85 1.80 - 39 11 11 -
11SEP26 46.00 C 1.62 1.62 1.62 1.51 - 39 7 7 -
11SEP26 46.50 C 1.75 1.75 1.49 1.26 - 39 88 88 -
11SEP26 47.00 C 1.30 1.56 1.30 1.04 - 39 44 44 -
11SEP26 47.50 C 1.23 1.30 1.18 0.85 - 39 36 36 -
11SEP26 48.00 C 0.92 0.92 0.90 0.68 - 39 75 75 -
11SEP26 48.50 C 0.82 0.82 0.81 0.55 - 40 30 30 -
11SEP26 49.00 C 0.67 0.67 0.65 0.43 - 40 30 30 -
11SEP26 49.50 C 0.69 0.69 0.65 0.34 - 40 90 90 -
11SEP26 50.00 C 0.00 0.00 0.00 0.26 - 40 0 0 -
11SEP26 51.00 C 0.00 0.00 0.00 0.16 - 41 0 0 -
11SEP26 52.00 C 0.00 0.00 0.00 0.09 - 41 0 0 -
11SEP26 53.00 C 0.00 0.00 0.00 0.05 - 41 0 0 -
11SEP26 54.00 C 0.00 0.00 0.00 0.03 - 42 0 0 -
11SEP26 55.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
11SEP26 56.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
11SEP26 57.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
11SEP26 58.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
11SEP26 59.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
11SEP26 60.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
11SEP26 61.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
11SEP26 62.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
11SEP26 63.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
11SEP26 64.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
11SEP26 65.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 11.52 -1.05 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.53 -1.05 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.45 -1.13 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.57 -0.93 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.60 -1.02 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.67 -0.99 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.76 -0.97 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.91 -0.92 36 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.11 -0.87 36 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.38 -0.80 36 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.65 -0.81 34 0 296 0
29SEP26 46.00 C 2.21 2.21 2.06 2.13 -0.59 35 105 365 0
29SEP26 47.00 C 1.70 1.70 1.65 1.65 -0.52 35 35 693 +20
29SEP26 48.00 C 1.64 1.66 1.13 1.26 -0.46 35 70 65 +40
29SEP26 49.00 C 1.24 1.24 1.02 0.95 -0.38 36 30 75 0
29SEP26 50.00 C 0.96 0.96 0.87 0.70 -0.32 36 30 135 0
29SEP26 52.50 C 0.00 0.00 0.00 0.30 -0.17 36 0 270 0
29SEP26 55.00 C 0.16 0.16 0.16 0.12 -0.07 36 8 1,131 +8
29SEP26 57.50 C 0.00 0.00 0.00 0.04 -0.03 36 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.62 -0.98 30 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.61 -1.02 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.65 -1.10 28 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.83 -0.83 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.94 -0.85 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.08 -0.90 35 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.27 -0.85 35 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 5.50 -0.80 35 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 4.79 -0.73 35 0 8 0
29OCT26 44.00 C 0.00 0.00 0.00 4.13 -0.71 35 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 3.43 -0.71 34 0 186 0
29OCT26 46.00 C 3.00 3.03 2.91 2.90 -0.65 34 45 733 +20
29OCT26 47.00 C 2.61 2.62 2.38 2.44 -0.57 34 90 167 +90
29OCT26 48.00 C 2.13 2.13 2.13 2.04 -0.42 35 15 91 0
29OCT26 49.00 C 0.00 0.00 0.00 1.68 -0.43 35 0 45 0
29OCT26 50.00 C 0.00 0.00 0.00 1.38 -0.32 35 0 33 0
29OCT26 52.50 C 0.70 0.70 0.70 0.83 -0.22 35 10 130 -10
29OCT26 55.00 C 0.00 0.00 0.00 0.47 -0.12 36 0 150 0
29OCT26 57.50 C 0.37 0.37 0.36 0.25 -0.07 36 45 45 +45
29OCT26 60.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.81 -1.10 34 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.84 -1.14 32 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.04 -1.01 36 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.09 -1.03 34 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.21 -1.07 33 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.54 -1.06 36 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.93 -0.96 38 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.24 -0.80 38 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.59 -0.76 38 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 4.86 -0.84 37 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 4.35 -0.74 38 0 438 0
27NOV26 46.00 C 3.89 3.89 3.71 3.82 -0.63 38 30 97 0
27NOV26 47.00 C 3.42 3.42 3.42 3.35 -0.58 38 15 113 0
27NOV26 48.00 C 2.99 2.99 2.74 2.98 -0.54 38 30 69 +30
27NOV26 49.00 C 2.69 2.69 2.54 2.54 -0.50 38 45 131 +45
27NOV26 50.00 C 2.51 2.51 2.14 2.21 -0.45 38 105 195 +105
27NOV26 52.50 C 1.54 1.54 1.49 1.54 -0.33 38 45 285 +45
27NOV26 55.00 C 0.00 0.00 0.00 1.07 -0.23 39 0 180 0
27NOV26 57.50 C 0.00 0.00 0.00 0.72 -0.19 39 0 75 0
27NOV26 60.00 C 0.64 0.64 0.61 0.44 -0.16 38 83 83 +83
27NOV26 62.50 C 0.45 0.46 0.45 0.30 -0.09 39 30 30 +30
27NOV26 65.00 C 0.00 0.00 0.00 0.19 -0.06 39 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.12 -0.04 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.10 -1.24 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.18 -1.12 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.24 -1.21 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.51 -1.26 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.62 -1.36 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.90 -1.18 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.40 -0.95 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.78 -0.76 38 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 6.15 -0.73 38 0 15 0
30DEC26 44.00 C 6.07 6.07 6.07 5.50 -0.77 37 15 15 +15
30DEC26 45.00 C 0.00 0.00 0.00 5.00 -0.67 38 0 15 0
30DEC26 46.00 C 4.86 4.86 4.44 4.50 -0.58 38 30 43 +30
30DEC26 47.00 C 0.00 0.00 0.00 4.04 -0.57 38 0 15 0
30DEC26 48.00 C 3.93 3.93 3.93 3.62 -0.48 38 15 15 +15
30DEC26 49.00 C 3.18 3.18 3.18 3.23 -0.46 38 15 60 +15
30DEC26 50.00 C 0.00 0.00 0.00 2.87 -0.49 38 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 2.14 -0.36 38 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.58 -0.25 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.14 -0.22 39 0 0 0
30DEC26 60.00 C 0.86 0.86 0.86 0.78 -0.19 38 15 15 +15
30DEC26 62.50 C 0.74 0.75 0.74 0.55 -0.14 38 30 30 +30
30DEC26 65.00 C 0.00 0.00 0.00 0.39 -0.08 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.27 -0.06 38 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 12.84 -1.13 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.09 -1.30 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.38 -1.23 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.65 -1.19 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.97 -0.94 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.31 -1.13 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.69 -0.84 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.09 -0.92 38 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.59 -0.86 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.10 -0.73 39 0 410 0
30MAR27 45.00 C 0.00 0.00 0.00 6.55 -0.70 39 0 710 0
30MAR27 46.00 C 0.00 0.00 0.00 6.05 -0.72 39 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 5.61 -0.68 39 0 390 0
30MAR27 48.00 C 0.00 0.00 0.00 5.19 -0.58 39 0 390 0
30MAR27 49.00 C 0.00 0.00 0.00 4.83 -0.58 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.47 -0.55 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.66 -0.49 39 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 2.97 -0.44 39 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.39 -0.37 39 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.91 -0.32 39 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.52 -0.27 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.20 -0.23 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.92 -0.22 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.35 -0.96 39 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.82 -0.75 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.15 -0.69 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.48 -0.95 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.79 -1.04 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.00 -0.97 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.51 -1.02 40 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.90 -0.95 40 0 0 0
29JUN27 43.00 C 8.54 8.54 8.54 8.49 -0.86 41 6 26 +6
29JUN27 44.00 C 8.67 8.72 8.67 7.88 -0.90 40 30 30 +30
29JUN27 45.00 C 8.21 8.21 8.21 7.50 -0.76 41 15 15 +15
29JUN27 46.00 C 7.65 7.65 6.93 7.03 -0.64 41 45 105 +45
29JUN27 47.00 C 7.18 7.18 7.18 6.60 -0.60 40 15 105 +15
29JUN27 48.00 C 6.76 6.76 6.76 6.18 -0.63 40 15 75 +15
29JUN27 49.00 C 0.00 0.00 0.00 5.76 -0.65 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.41 -0.62 40 0 25 0
29JUN27 52.50 C 0.00 0.00 0.00 4.54 -0.64 40 0 15 0
29JUN27 55.00 C 4.15 4.15 3.94 3.85 -0.55 40 60 60 +60
29JUN27 57.50 C 3.55 3.55 3.55 3.24 -0.48 40 15 15 +15
29JUN27 60.00 C 0.00 0.00 0.00 2.71 -0.46 40 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 2.28 -0.37 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.89 -0.37 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.59 -0.24 40 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.04 - 40 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 11.46 - 40 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 11.18 - 42 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 10.63 - 42 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 10.10 - 42 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 9.33 - 40 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 9.12 - 42 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 8.63 - 42 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 8.20 - 42 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 7.79 - 41 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 7.38 - 41 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 6.97 - 41 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 6.61 - 41 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 5.78 - 41 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 5.04 - 41 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 4.39 - 41 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 3.83 - 41 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 3.32 - 41 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 2.81 - 40 0 0 -
TOTAL CALL 2,216 11,237 +1,103
04SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 225 0
04SEP26 43.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 0.09 +0.04 46 0 75 0
04SEP26 44.00 P 0.00 0.00 0.00 0.14 +0.06 45 0 15 0
04SEP26 44.50 P 0.24 0.25 0.22 0.23 +0.10 46 60 60 +60
04SEP26 45.00 P 0.35 0.49 0.35 0.34 +0.15 46 65 105 +30
04SEP26 45.50 P 0.43 0.43 0.43 0.49 +0.20 46 45 45 +30
04SEP26 46.00 P 0.64 0.74 0.64 0.69 +0.28 46 30 35 -15
04SEP26 46.50 P 0.63 0.77 0.63 0.94 +0.37 47 135 135 +91
04SEP26 47.00 P 1.14 1.40 1.14 1.23 +0.46 47 114 78 +47
04SEP26 47.50 P 1.75 1.75 1.69 1.56 +0.55 48 22 58 0
04SEP26 48.00 P 0.00 0.00 0.00 1.88 +0.59 45 0 88 0
04SEP26 48.50 P 0.00 0.00 0.00 2.27 +0.66 45 0 75 0
04SEP26 49.00 P 0.00 0.00 0.00 2.70 +0.73 45 0 30 0
04SEP26 49.50 P 0.00 0.00 0.00 3.15 +0.84 46 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 3.61 +0.89 45 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 4.57 +0.97 44 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 5.56 +1.01 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 6.56 +1.03 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 7.56 +1.04 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 8.56 +1.04 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 9.77 +1.25 124 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 10.76 +0.96 131 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 11.76 +1.24 139 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 12.76 +1.24 147 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 13.56 +1.04 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 14.56 +1.04 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 15.76 +0.96 171 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 16.85 +1.05 191 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 17.85 +1.05 199 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 18.85 +1.05 206 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 19.56 +0.76 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
11SEP26 38.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
11SEP26 38.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
11SEP26 39.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
11SEP26 39.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
11SEP26 40.00 P 0.00 0.00 0.00 0.02 - 41 0 0 -
11SEP26 40.50 P 0.00 0.00 0.00 0.03 - 40 0 0 -
11SEP26 41.00 P 0.00 0.00 0.00 0.05 - 41 0 0 -
11SEP26 41.50 P 0.00 0.00 0.00 0.07 - 40 0 0 -
11SEP26 42.00 P 0.00 0.00 0.00 0.11 - 41 0 0 -
11SEP26 42.50 P 0.00 0.00 0.00 0.16 - 41 0 0 -
11SEP26 43.00 P 0.00 0.00 0.00 0.22 - 40 0 0 -
11SEP26 43.50 P 0.00 0.00 0.00 0.30 - 40 0 0 -
11SEP26 44.00 P 0.00 0.00 0.00 0.41 - 41 0 0 -
11SEP26 44.50 P 0.53 0.53 0.53 0.54 - 41 15 15 -
11SEP26 45.00 P 0.67 0.67 0.67 0.70 - 41 9 9 -
11SEP26 45.50 P 0.70 0.85 0.69 0.89 - 41 32 30 -
11SEP26 46.00 P 0.91 1.07 0.83 1.10 - 41 75 60 -
11SEP26 46.50 P 1.26 1.31 1.26 1.35 - 41 30 30 -
11SEP26 47.00 P 1.41 1.41 1.41 1.64 - 42 15 15 -
11SEP26 47.50 P 1.69 2.04 1.69 1.95 - 42 45 45 -
11SEP26 48.00 P 1.91 1.91 1.91 2.23 - 40 15 15 -
11SEP26 48.50 P 0.00 0.00 0.00 2.58 - 40 0 0 -
11SEP26 49.00 P 0.00 0.00 0.00 2.96 - 40 0 0 -
11SEP26 49.50 P 0.00 0.00 0.00 3.37 - 40 0 0 -
11SEP26 50.00 P 0.00 0.00 0.00 3.79 - 40 0 0 -
11SEP26 51.00 P 0.00 0.00 0.00 4.68 - 40 0 0 -
11SEP26 52.00 P 0.00 0.00 0.00 5.61 - 40 0 0 -
11SEP26 53.00 P 0.00 0.00 0.00 6.58 - 40 0 0 -
11SEP26 54.00 P 0.00 0.00 0.00 7.56 - 0 0 0 -
11SEP26 55.00 P 0.00 0.00 0.00 8.56 - 0 0 0 -
11SEP26 56.00 P 0.00 0.00 0.00 9.77 - 76 0 0 -
11SEP26 57.00 P 0.00 0.00 0.00 10.76 - 80 0 0 -
11SEP26 58.00 P 0.00 0.00 0.00 11.81 - 90 0 0 -
11SEP26 59.00 P 0.00 0.00 0.00 12.81 - 95 0 0 -
11SEP26 60.00 P 0.00 0.00 0.00 13.81 - 99 0 0 -
11SEP26 61.00 P 0.00 0.00 0.00 14.81 - 104 0 0 -
11SEP26 62.00 P 0.00 0.00 0.00 15.76 - 105 0 0 -
11SEP26 63.00 P 0.00 0.00 0.00 16.85 - 117 0 0 -
11SEP26 64.00 P 0.00 0.00 0.00 17.85 - 121 0 0 -
11SEP26 65.00 P 0.00 0.00 0.00 18.85 - 126 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 37.00 P 0.05 0.05 0.05 0.02 +0.01 36 10 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 0.08 +0.03 36 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 0.14 +0.05 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.23 +0.08 36 0 100 0
29SEP26 42.00 P 0.00 0.00 0.00 0.38 +0.13 36 0 115 0
29SEP26 43.00 P 0.00 0.00 0.00 0.59 +0.19 36 0 75 0
29SEP26 44.00 P 0.76 0.76 0.76 0.87 +0.26 36 15 150 0
29SEP26 45.00 P 1.20 1.45 1.20 1.23 +0.34 36 42 108 -20
29SEP26 46.00 P 1.59 1.72 1.56 1.68 +0.44 37 102 192 +57
29SEP26 47.00 P 2.12 2.18 2.08 2.18 +0.48 36 45 480 +45
29SEP26 48.00 P 2.48 2.48 2.48 2.75 +0.56 36 15 30 0
29SEP26 49.00 P 0.00 0.00 0.00 3.42 +0.58 36 0 42 0
29SEP26 50.00 P 0.00 0.00 0.00 4.17 +0.75 36 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.27 +0.81 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.76 +1.14 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.06 +0.82 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.81 +1.29 64 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.06 +1.04 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.85 +1.05 80 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.06 +1.04 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.09 +0.04 36 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 0.14 +0.06 36 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.21 +0.08 35 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.32 +0.12 36 0 60 0
29OCT26 40.00 P 0.46 0.46 0.46 0.47 +0.16 36 30 45 +30
29OCT26 41.00 P 0.56 0.56 0.56 0.66 +0.21 36 30 30 +30
29OCT26 42.00 P 0.73 0.73 0.73 0.90 +0.27 36 15 15 +15
29OCT26 43.00 P 0.98 0.98 0.98 1.16 +0.30 35 12 3 -12
29OCT26 44.00 P 0.00 0.00 0.00 1.49 +0.34 35 0 93 0
29OCT26 45.00 P 1.95 1.95 1.95 1.89 +0.40 35 15 188 0
29OCT26 46.00 P 2.35 2.35 2.31 2.38 +0.48 36 30 83 +30
29OCT26 47.00 P 2.50 2.78 2.50 2.90 +0.53 36 60 174 +60
29OCT26 48.00 P 0.00 0.00 0.00 3.45 +0.57 35 0 150 0
29OCT26 49.00 P 0.00 0.00 0.00 4.08 +0.61 35 0 15 0
29OCT26 50.00 P 4.46 4.46 4.46 4.78 +0.67 35 15 15 +15
29OCT26 52.50 P 0.00 0.00 0.00 6.70 +0.87 35 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 9.01 +1.11 39 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.32 +0.93 41 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.81 +1.15 47 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.06 +0.84 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.85 +1.05 59 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.06 +0.84 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.22 +0.05 39 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.32 +0.07 39 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.43 +0.09 39 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 0.56 +0.09 38 0 105 0
27NOV26 39.00 P 0.00 0.00 0.00 0.77 +0.15 39 0 148 0
27NOV26 40.00 P 0.00 0.00 0.00 0.98 +0.19 39 0 95 0
27NOV26 41.00 P 1.08 1.08 1.08 1.25 +0.22 39 15 206 +15
27NOV26 42.00 P 1.34 1.64 1.34 1.54 +0.24 39 30 212 +30
27NOV26 43.00 P 0.00 0.00 0.00 1.87 +0.28 39 0 137 0
27NOV26 44.00 P 0.00 0.00 0.00 2.25 +0.33 38 0 139 0
27NOV26 45.00 P 2.72 2.84 2.72 2.71 +0.41 39 30 120 +30
27NOV26 46.00 P 3.16 3.16 3.16 3.18 +0.44 39 7 195 0
27NOV26 47.00 P 3.66 3.80 3.66 3.72 +0.49 39 75 218 +60
27NOV26 48.00 P 0.00 0.00 0.00 4.30 +0.51 39 0 224 0
27NOV26 49.00 P 0.00 0.00 0.00 4.88 +0.55 38 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 5.52 +0.60 38 0 30 0
27NOV26 52.50 P 0.00 0.00 0.00 7.55 +1.12 41 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 9.61 +1.02 43 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 11.70 +0.97 42 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.92 +0.92 42 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.32 +0.95 44 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.85 +1.05 50 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.06 +0.83 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.40 +0.09 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.53 +0.10 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.67 +0.11 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.86 +0.14 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.10 +0.21 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.37 +0.23 39 0 0 0
30DEC26 41.00 P 1.64 1.64 1.64 1.66 +0.25 39 10 10 +10
30DEC26 42.00 P 1.95 1.95 1.95 1.97 +0.26 38 6 6 +6
30DEC26 43.00 P 0.00 0.00 0.00 2.33 +0.28 38 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 2.75 +0.35 38 0 11 0
30DEC26 45.00 P 0.00 0.00 0.00 3.20 +0.35 38 0 71 0
30DEC26 46.00 P 0.00 0.00 0.00 3.69 +0.44 38 0 111 0
30DEC26 47.00 P 0.00 0.00 0.00 4.22 +0.40 38 0 53 0
30DEC26 48.00 P 0.00 0.00 0.00 4.83 +0.55 39 0 52 0
30DEC26 49.00 P 5.31 5.31 5.31 5.51 +0.64 39 4 4 +4
30DEC26 50.00 P 5.95 5.95 5.95 6.20 +0.77 40 13 13 +13
30DEC26 52.50 P 0.00 0.00 0.00 8.00 +0.89 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.84 +0.78 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.12 +1.18 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.27 +1.21 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.62 +1.23 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.91 +1.11 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.51 +1.28 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.01 +0.11 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.23 +0.16 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.43 +0.12 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.75 +0.21 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.04 +0.25 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.32 +0.24 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.65 +0.17 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.02 +0.18 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.43 +0.22 38 0 52 0
30MAR27 44.00 P 0.00 0.00 0.00 3.90 +0.32 39 0 110 0
30MAR27 45.00 P 0.00 0.00 0.00 4.38 +0.36 38 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 4.89 +0.39 39 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 5.44 +0.47 39 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 6.02 +0.39 39 0 390 0
30MAR27 49.00 P 0.00 0.00 0.00 6.77 +0.63 40 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 7.35 +0.65 40 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 8.96 +0.66 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.81 +0.74 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.91 +0.96 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.91 +0.87 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.12 +0.96 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.43 +1.10 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.67 +1.07 43 0 0 0
29JUN27 35.00 P 1.85 1.85 1.85 1.77 +0.07 39 75 75 +75
29JUN27 36.00 P 2.07 2.07 2.07 2.11 +0.17 40 75 75 +75
29JUN27 37.00 P 0.00 0.00 0.00 2.36 +0.13 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.67 +0.16 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.11 +0.28 40 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 3.48 +0.31 39 0 26 0
29JUN27 41.00 P 0.00 0.00 0.00 3.89 +0.20 39 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 4.26 +0.16 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.72 +0.26 39 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 5.21 +0.30 39 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 5.76 +0.37 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 6.27 +0.37 39 0 75 0
29JUN27 47.00 P 0.00 0.00 0.00 6.86 +0.42 39 0 60 0
29JUN27 48.00 P 0.00 0.00 0.00 7.28 +0.24 38 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 7.87 +0.28 38 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.68 +0.55 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.44 +0.73 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.23 +0.79 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.13 +0.76 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.20 +0.90 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.04 +0.73 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.22 +0.83 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.36 +0.84 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.42 - 40 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 3.79 - 40 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 4.21 - 40 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 4.64 - 40 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 5.09 - 40 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 5.57 - 39 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 6.07 - 39 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 6.60 - 40 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 7.15 - 39 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 7.72 - 39 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 8.20 - 39 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 8.90 - 39 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 9.53 - 39 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 11.13 - 39 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 12.85 - 39 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 14.79 - 39 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 16.85 - 40 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 18.84 - 40 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 20.77 - 39 0 0 -
TOTAL PUT 1,483 8,106 +811
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$ 7.730
29SEP26 4.70 C 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.74 +0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.49 +0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.25 +0.02 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.49 0.00 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.00 +0.01 24 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.76 +0.01 23 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.53 -0.01 21 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.34 -0.01 22 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 -0.01 21 0 3 0
29SEP26 8.00 C 0.09 0.09 0.09 0.11 0.00 24 5 12 +5
29SEP26 8.25 C 0.05 0.05 0.04 0.05 0.00 23 22 26 +22
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 23 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 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.74 0.00 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.49 0.00 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.25 +0.01 48 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.99 0.00 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.49 0.00 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.25 +0.01 24 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 1.00 0.00 18 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.77 0.00 23 0 24 0
29OCT26 7.25 C 0.00 0.00 0.00 0.55 -0.01 22 0 46 0
29OCT26 7.50 C 0.00 0.00 0.00 0.36 -0.02 21 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.22 -0.01 21 0 20 0
29OCT26 8.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
27NOV26 4.80 C 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.74 0.00 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.49 0.00 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.25 +0.01 43 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.00 +0.01 38 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.75 +0.01 32 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.50 +0.01 27 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.25 +0.01 22 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.01 +0.01 23 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.78 +0.01 23 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.58 +0.01 23 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.40 +0.01 22 0 4 0
27NOV26 7.75 C 0.00 0.00 0.00 0.27 +0.01 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.74 0.00 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.49 0.00 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.25 +0.01 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.00 +0.01 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.75 +0.01 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.50 +0.01 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.25 +0.01 21 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 1.01 +0.01 21 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.79 0.00 21 0 41 0
30DEC26 7.25 C 0.00 0.00 0.00 0.60 0.00 22 0 40 0
30DEC26 7.50 C 0.00 0.00 0.00 0.42 0.00 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.31 +0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.22 0.00 21 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 0.00 22 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 0.00 22 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 22 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 23 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 22 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 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 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 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 3.04 +0.01 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.74 0.00 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.49 0.00 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.25 +0.01 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.00 +0.01 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.75 +0.01 24 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.50 +0.01 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.25 +0.01 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.03 +0.01 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.84 +0.01 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.68 0.00 20 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.55 +0.01 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 +0.01 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.35 0.00 21 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.27 0.00 21 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 +0.01 21 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 22 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 3.04 +0.01 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.74 0.00 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.49 0.00 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.25 +0.01 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.00 +0.01 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.76 +0.01 22 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.50 +0.01 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.29 +0.01 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.14 +0.04 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.98 +0.04 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.80 +0.01 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.67 +0.01 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.56 +0.01 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.46 +0.01 21 0 8 0
29JUN27 8.25 C 0.34 0.34 0.34 0.38 +0.01 21 5 145 +5
29JUN27 8.50 C 0.00 0.00 0.00 0.30 0.00 21 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.25 0.00 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.08 - 22 0 0 -
29SEP27 5.50 C 0.00 0.00 0.00 2.25 - 22 0 0 -
29SEP27 5.75 C 0.00 0.00 0.00 2.02 - 22 0 0 -
29SEP27 6.00 C 0.00 0.00 0.00 1.81 - 22 0 0 -
29SEP27 6.25 C 0.00 0.00 0.00 1.56 - 19 0 0 -
29SEP27 6.50 C 0.00 0.00 0.00 1.38 - 20 0 0 -
29SEP27 6.75 C 0.00 0.00 0.00 1.26 - 22 0 0 -
29SEP27 7.00 C 0.00 0.00 0.00 1.10 - 22 0 0 -
29SEP27 7.25 C 0.00 0.00 0.00 0.95 - 22 0 0 -
29SEP27 7.50 C 0.00 0.00 0.00 0.80 - 21 0 0 -
29SEP27 7.75 C 0.00 0.00 0.00 0.69 - 22 0 0 -
29SEP27 8.00 C 0.00 0.00 0.00 0.59 - 22 0 0 -
29SEP27 8.25 C 0.00 0.00 0.00 0.50 - 22 0 0 -
29SEP27 8.50 C 0.00 0.00 0.00 0.42 - 22 0 0 -
29SEP27 8.75 C 0.00 0.00 0.00 0.35 - 22 0 0 -
29SEP27 9.00 C 0.00 0.00 0.00 0.30 - 22 0 0 -
29SEP27 9.25 C 0.00 0.00 0.00 0.25 - 22 0 0 -
29SEP27 9.50 C 0.00 0.00 0.00 0.20 - 22 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 0.17 - 22 0 0 -
29SEP27 10.00 C 0.00 0.00 0.00 0.14 - 22 0 0 -
TOTAL CALL 32 1,168 +32
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 52 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 64 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 42 0
29SEP26 7.50 P 0.10 0.10 0.10 0.10 -0.02 23 26 120 0
29SEP26 7.75 P 0.00 0.00 0.00 0.21 -0.02 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.36 -0.01 23 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 0.55 -0.02 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.78 -0.01 24 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.02 -0.01 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.29 -0.03 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.54 -0.03 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.79 -0.03 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.04 -0.03 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.29 -0.03 57 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.79 -0.03 65 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.29 -0.03 72 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.79 -0.04 80 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.29 -0.04 87 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 8 0
29OCT26 6.75 P 0.06 0.06 0.06 0.04 -0.01 23 12 52 -10
29OCT26 7.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 17 0
29OCT26 7.25 P 0.15 0.16 0.15 0.15 -0.01 22 58 73 +58
29OCT26 7.50 P 0.00 0.00 0.00 0.26 -0.02 23 0 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.41 -0.01 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.57 -0.02 22 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.77 -0.02 22 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.99 -0.02 22 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.25 -0.03 28 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.50 -0.02 32 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.75 -0.03 35 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.98 -0.04 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.23 -0.04 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.49 - 43 0 0 -
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 2 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 -0.01 21 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.04 0.00 24 0 57 0
27NOV26 6.75 P 0.08 0.08 0.08 0.07 0.00 23 2 31 -2
27NOV26 7.00 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.20 0.00 22 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.31 -0.01 23 0 4 0
27NOV26 7.75 P 0.00 0.00 0.00 0.46 0.00 23 0 6 0
27NOV26 8.00 P 0.00 0.00 0.00 0.62 0.00 23 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.81 0.00 23 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.02 0.00 23 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.28 -0.01 28 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.52 -0.01 30 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.75 -0.03 30 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.99 -0.03 31 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.24 -0.03 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.50 - 38 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 0.00 22 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 -0.01 22 0 113 0
30DEC26 7.00 P 0.15 0.15 0.15 0.15 0.00 22 5 308 +5
30DEC26 7.25 P 0.00 0.00 0.00 0.23 -0.01 21 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 0.35 -0.01 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.48 -0.02 21 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.83 -0.01 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.03 -0.04 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.29 -0.01 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.53 -0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.77 -0.01 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.02 0.00 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.26 -0.01 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.51 -0.01 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.00 -0.01 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.50 -0.01 43 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.00 -0.01 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.51 0.00 53 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 0.00 22 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.04 0.00 22 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.07 0.00 22 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.10 0.00 21 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.15 -0.01 21 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.31 -0.02 21 0 16 0
30MAR27 7.50 P 0.00 0.00 0.00 0.43 -0.01 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.57 -0.01 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.73 -0.02 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.92 -0.01 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.11 -0.02 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.33 -0.01 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.56 -0.01 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.78 -0.01 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.02 -0.01 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.26 -0.01 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.51 -0.01 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.00 -0.01 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.50 -0.01 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.01 0.00 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.51 0.00 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.05 0.00 22 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.11 0.00 22 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.16 0.00 22 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.23 0.00 22 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.31 0.00 22 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.42 +0.01 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.53 0.00 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.67 0.00 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.83 0.00 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.00 0.00 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.18 -0.01 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.39 0.00 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.60 0.00 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.82 -0.01 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.05 -0.01 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.28 -0.01 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.51 - 26 0 0 -
29SEP27 5.50 P 0.00 0.00 0.00 0.05 - 22 0 0 -
29SEP27 5.75 P 0.00 0.00 0.00 0.08 - 22 0 0 -
29SEP27 6.00 P 0.00 0.00 0.00 0.12 - 23 0 0 -
29SEP27 6.25 P 0.00 0.00 0.00 0.17 - 23 0 0 -
29SEP27 6.50 P 0.00 0.00 0.00 0.23 - 23 0 0 -
29SEP27 6.75 P 0.00 0.00 0.00 0.30 - 22 0 0 -
29SEP27 7.00 P 0.00 0.00 0.00 0.39 - 22 0 0 -
29SEP27 7.25 P 0.00 0.00 0.00 0.50 - 23 0 0 -
29SEP27 7.50 P 0.00 0.00 0.00 0.62 - 23 0 0 -
29SEP27 7.75 P 0.00 0.00 0.00 0.76 - 23 0 0 -
29SEP27 8.00 P 0.00 0.00 0.00 0.91 - 23 0 0 -
29SEP27 8.25 P 0.00 0.00 0.00 1.07 - 23 0 0 -
29SEP27 8.50 P 0.00 0.00 0.00 1.26 - 24 0 0 -
29SEP27 8.75 P 0.00 0.00 0.00 1.45 - 24 0 0 -
29SEP27 9.00 P 0.00 0.00 0.00 1.65 - 24 0 0 -
29SEP27 9.25 P 0.00 0.00 0.00 1.87 - 25 0 0 -
29SEP27 9.50 P 0.00 0.00 0.00 2.09 - 25 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 2.32 - 26 0 0 -
29SEP27 10.00 P 0.00 0.00 0.00 2.56 - 27 0 0 -
TOTAL PUT 103 1,816 +51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 24.860
29SEP26 16.00 C 0.00 0.00 0.00 8.90 +0.01 56 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.40 0.00 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.90 0.00 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.40 -0.01 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.90 -0.01 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.41 -0.01 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.91 0.00 39 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.42 0.00 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.93 0.00 39 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 3.97 -0.01 38 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 3.08 -0.06 39 0 195 0
29SEP26 23.00 C 0.00 0.00 0.00 2.27 -0.03 38 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 1.59 -0.10 39 0 715 0
29SEP26 25.00 C 1.00 1.00 0.95 1.02 -0.12 37 143 428 +74
29SEP26 26.00 C 0.64 0.70 0.61 0.65 -0.08 38 28 584 +3
29SEP26 27.00 C 0.48 0.48 0.39 0.40 -0.08 39 172 694 +31
29SEP26 28.00 C 0.29 0.29 0.24 0.22 -0.06 39 31 935 +28
29SEP26 29.00 C 0.18 0.18 0.18 0.12 -0.04 39 1 272 +1
29SEP26 30.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 320 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 214 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 303 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 42 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 49 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 79 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 8.44 -0.01 36 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.95 -0.01 40 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.46 -0.02 40 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.97 -0.02 39 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.49 -0.02 40 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.02 -0.02 40 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.55 -0.02 40 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.95 -0.16 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.24 -0.03 40 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.44 -0.04 40 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.73 +0.02 40 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.06 -0.05 39 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.56 -0.04 39 0 65 0
29OCT26 26.00 C 0.00 0.00 0.00 1.16 -0.09 39 0 154 0
29OCT26 27.00 C 0.88 0.88 0.81 0.85 -0.08 40 96 291 +40
29OCT26 28.00 C 0.00 0.00 0.00 0.64 -0.02 41 0 113 0
29OCT26 29.00 C 0.00 0.00 0.00 0.44 -0.03 41 0 74 0
29OCT26 30.00 C 0.00 0.00 0.00 0.30 -0.02 40 0 80 0
29OCT26 31.00 C 0.00 0.00 0.00 0.20 -0.02 40 0 226 0
29OCT26 32.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 47 0
29OCT26 33.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.04 0.00 41 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.03 0.00 42 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.02 0.00 42 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 7.48 -0.11 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.97 -0.16 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.50 -0.17 26 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.12 -0.11 38 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.63 -0.16 35 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.27 -0.10 39 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.44 -0.15 39 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.85 -0.02 43 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.10 -0.17 41 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 2.55 -0.10 41 0 0 0
27NOV26 25.00 C 2.05 2.05 2.05 2.07 -0.07 42 1 252 +1
27NOV26 26.00 C 0.00 0.00 0.00 1.66 -0.06 42 0 65 0
27NOV26 27.00 C 0.00 0.00 0.00 1.32 -0.08 42 0 21 0
27NOV26 28.00 C 1.00 1.00 1.00 1.04 -0.08 42 1 41 +1
27NOV26 29.00 C 0.00 0.00 0.00 0.83 -0.04 43 0 60 0
27NOV26 30.00 C 0.00 0.00 0.00 0.66 -0.01 44 0 50 0
27NOV26 31.00 C 0.00 0.00 0.00 0.51 -0.01 44 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.39 0.00 44 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 0.29 -0.01 43 0 175 0
27NOV26 34.00 C 0.00 0.00 0.00 0.22 0.00 43 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.07 0.00 44 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 8.95 -0.17 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.49 -0.15 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.02 -0.16 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.57 -0.17 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.15 -0.13 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.71 -0.13 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.30 -0.14 39 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.90 -0.10 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.45 -0.16 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.73 -0.12 40 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 4.07 -0.13 41 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.48 -0.06 41 0 315 0
30DEC26 24.00 C 0.00 0.00 0.00 2.94 -0.05 42 0 300 0
30DEC26 25.00 C 2.34 2.41 2.27 2.48 -0.07 42 60 223 +60
30DEC26 26.00 C 1.99 1.99 1.99 2.07 -0.03 42 21 35 +20
30DEC26 27.00 C 0.00 0.00 0.00 1.71 -0.02 42 0 146 0
30DEC26 28.00 C 0.00 0.00 0.00 1.41 -0.03 43 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 1.16 -0.04 43 0 59 0
30DEC26 30.00 C 0.00 0.00 0.00 0.96 -0.04 43 0 88 0
30DEC26 31.00 C 0.00 0.00 0.00 0.81 0.00 44 0 21 0
30DEC26 32.00 C 0.00 0.00 0.00 0.66 +0.01 44 0 33 0
30DEC26 33.00 C 0.00 0.00 0.00 0.53 +0.01 44 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.42 0.00 44 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.34 +0.01 44 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.27 +0.01 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.21 0.00 44 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.17 0.00 44 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 0.00 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.11 +0.01 44 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 0.00 44 0 41 0
30MAR27 16.00 C 0.00 0.00 0.00 9.23 -0.18 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.80 -0.18 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.37 -0.17 37 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.96 -0.19 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.55 -0.18 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.16 -0.17 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.78 -0.16 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.41 -0.16 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.05 -0.16 40 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.39 -0.13 40 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.76 -0.14 40 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 4.20 -0.13 41 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.69 -0.15 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.25 -0.10 41 0 0 0
30MAR27 26.00 C 2.80 2.80 2.80 2.84 -0.10 41 100 100 +100
30MAR27 27.00 C 0.00 0.00 0.00 2.47 -0.11 41 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.15 -0.09 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.88 -0.09 42 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.66 -0.09 42 0 5 0
30MAR27 31.00 C 0.00 0.00 0.00 1.46 -0.05 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.28 -0.03 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.10 -0.03 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.94 -0.03 43 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.81 -0.03 43 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.70 -0.02 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.60 -0.02 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.51 -0.02 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.54 -0.18 40 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.15 -0.16 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.74 -0.17 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.36 -0.17 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.98 -0.17 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.62 -0.16 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.27 -0.15 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.93 -0.15 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.60 -0.14 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.98 -0.13 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.38 -0.14 41 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.85 -0.13 42 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.33 -0.16 41 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.92 -0.12 42 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.52 -0.12 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.17 -0.11 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.85 -0.10 42 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.57 -0.09 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.30 -0.11 42 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.09 -0.07 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.88 -0.06 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.70 -0.03 43 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.48 -0.01 43 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.35 +0.01 43 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 1.20 -0.03 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.06 -0.03 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.95 0.00 43 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.42 - 43 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 8.08 - 43 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 7.75 - 43 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 7.43 - 42 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 7.12 - 42 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 6.49 - 42 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 5.99 - 42 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 5.44 - 42 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 5.01 - 42 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 4.59 - 43 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 4.19 - 43 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 3.84 - 43 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 3.51 - 43 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 3.22 - 43 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 2.90 - 43 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 2.73 - 43 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 2.51 - 44 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 2.27 - 44 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 2.10 - 44 0 0 -
TOTAL CALL 654 10,718 +359
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 42 0 72 0
29SEP26 20.00 P 0.04 0.04 0.04 0.03 -0.01 41 10 295 +10
29SEP26 21.00 P 0.12 0.12 0.12 0.07 -0.02 39 2 377 +2
29SEP26 22.00 P 0.24 0.24 0.21 0.17 -0.04 39 7 449 -3
29SEP26 23.00 P 0.46 0.46 0.46 0.37 -0.06 39 2 167 +2
29SEP26 24.00 P 0.73 0.83 0.73 0.70 -0.07 39 71 380 +22
29SEP26 25.00 P 1.23 1.23 1.23 1.17 -0.06 40 104 360 +104
29SEP26 26.00 P 0.00 0.00 0.00 1.74 -0.07 38 0 300 0
29SEP26 27.00 P 0.00 0.00 0.00 2.48 -0.05 39 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 3.31 -0.03 39 0 171 0
29SEP26 29.00 P 0.00 0.00 0.00 4.21 -0.02 39 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.32 +0.08 54 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.33 +0.14 61 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 7.34 +0.18 68 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.34 +0.18 74 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 9.33 +0.19 79 0 0 0
29SEP26 35.00 P 10.35 10.35 10.35 10.35 +0.21 86 1 1 -9
29SEP26 36.00 P 0.00 0.00 0.00 11.31 +0.17 87 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.34 +0.20 95 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.34 +0.20 100 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.31 +0.17 101 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.31 +0.17 106 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.33 +0.19 112 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.33 +0.19 116 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.31 +0.17 118 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.33 +0.20 124 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.33 +0.19 128 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.31 +0.17 129 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 0.00 41 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.05 0.00 41 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 0.11 0.00 41 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.15 -0.01 40 0 49 0
29OCT26 21.00 P 0.32 0.32 0.32 0.29 0.00 41 2 33 0
29OCT26 22.00 P 0.00 0.00 0.00 0.50 0.00 41 0 60 0
29OCT26 23.00 P 0.00 0.00 0.00 0.80 -0.01 41 0 117 0
29OCT26 24.00 P 0.00 0.00 0.00 1.19 -0.01 41 0 88 0
29OCT26 25.00 P 0.00 0.00 0.00 1.69 -0.01 41 0 38 0
29OCT26 26.00 P 0.00 0.00 0.00 2.23 -0.06 40 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 2.90 -0.01 40 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 3.65 0.00 40 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 4.60 +0.13 45 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.50 +0.05 47 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.44 +0.09 50 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.41 +0.14 53 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.40 +0.18 57 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.40 +0.23 61 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.35 +0.21 62 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.32 +0.18 65 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.34 +0.20 69 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.34 +0.20 73 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.13 0.00 44 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.17 0.00 44 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.22 0.00 43 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 0.29 0.00 43 0 0 0
27NOV26 20.00 P 0.42 0.42 0.42 0.37 0.00 44 15 16 +14
27NOV26 21.00 P 0.63 0.63 0.63 0.58 0.00 44 2 130 0
27NOV26 22.00 P 0.92 0.92 0.92 0.86 0.00 44 30 56 -20
27NOV26 23.00 P 1.24 1.24 1.24 1.22 +0.01 44 15 85 +15
27NOV26 24.00 P 0.00 0.00 0.00 1.64 0.00 44 0 39 0
27NOV26 25.00 P 2.17 2.17 2.16 2.18 +0.05 44 48 48 +33
27NOV26 26.00 P 2.66 2.66 2.66 2.73 +0.08 44 15 15 +14
27NOV26 27.00 P 0.00 0.00 0.00 3.33 0.00 43 0 105 0
27NOV26 28.00 P 0.00 0.00 0.00 4.12 +0.08 45 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 4.90 -0.01 45 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 5.75 +0.02 47 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.66 +0.08 48 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.56 +0.10 50 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.47 +0.10 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.40 +0.12 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.35 +0.12 53 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.32 +0.14 54 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.34 +0.19 58 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.34 +0.20 61 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 0.00 44 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 +0.01 44 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 0.00 44 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.19 +0.01 44 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.24 0.00 44 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.31 +0.01 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.39 +0.01 44 0 54 0
30DEC26 19.50 P 0.00 0.00 0.00 0.48 +0.01 44 0 29 0
30DEC26 20.00 P 0.00 0.00 0.00 0.59 +0.02 44 0 154 0
30DEC26 21.00 P 0.85 0.85 0.85 0.83 0.00 44 1 242 0
30DEC26 22.00 P 0.00 0.00 0.00 1.14 -0.01 44 0 414 0
30DEC26 23.00 P 0.00 0.00 0.00 1.52 -0.02 44 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 1.98 +0.03 44 0 350 0
30DEC26 25.00 P 0.00 0.00 0.00 2.54 +0.08 45 0 185 0
30DEC26 26.00 P 0.00 0.00 0.00 3.12 +0.11 45 0 31 0
30DEC26 27.00 P 0.00 0.00 0.00 3.79 +0.07 45 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 4.49 +0.06 46 0 206 0
30DEC26 29.00 P 0.00 0.00 0.00 5.26 +0.07 47 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 6.06 +0.08 47 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 6.89 +0.08 48 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 7.78 +0.13 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.67 +0.13 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.57 +0.14 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.42 +0.07 49 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.37 +0.09 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.34 +0.13 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.34 +0.15 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.31 +0.16 55 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 15.31 +0.17 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.33 +0.19 60 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.33 +0.19 63 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.24 -0.01 43 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.30 -0.01 43 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 -0.01 43 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.53 -0.02 43 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.64 -0.01 43 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.75 -0.02 43 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 0.89 -0.01 43 0 5 0
30MAR27 20.00 P 1.02 1.02 1.02 1.03 -0.01 43 9 31 +9
30MAR27 21.00 P 0.00 0.00 0.00 1.35 -0.01 43 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.72 0.00 43 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 2.16 +0.03 43 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.65 +0.07 43 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 3.16 +0.03 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.76 +0.06 43 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.42 +0.06 44 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 5.10 +0.05 44 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 5.83 +0.06 45 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.59 +0.06 45 0 30 0
30MAR27 31.00 P 0.00 0.00 0.00 7.40 +0.08 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.22 +0.10 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.06 +0.10 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.93 +0.12 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.80 +0.11 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.70 +0.13 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.61 +0.14 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.52 +0.14 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.48 -0.01 43 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.56 -0.01 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.66 -0.02 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.78 -0.01 43 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.89 -0.01 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.03 -0.01 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.18 -0.01 43 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.32 -0.02 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.50 -0.01 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.86 +0.01 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.28 +0.03 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.73 +0.04 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.23 +0.05 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.77 +0.05 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.36 +0.06 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.97 +0.04 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.66 +0.06 44 0 0 0
29JUN27 29.00 P 6.31 6.31 6.31 6.36 +0.05 44 15 16 +15
29JUN27 30.00 P 0.00 0.00 0.00 7.10 +0.05 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.88 +0.08 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.64 +0.06 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.46 +0.08 45 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.29 +0.09 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.12 +0.08 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.98 +0.09 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.88 +0.11 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.76 +0.11 46 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.23 - 44 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 1.38 - 44 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 1.54 - 44 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 1.73 - 44 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 1.91 - 44 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 2.30 - 44 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 2.72 - 44 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 3.10 - 43 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 3.63 - 43 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 4.24 - 43 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 4.83 - 43 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 5.46 - 44 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 6.12 - 44 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 6.81 - 44 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 7.53 - 44 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 8.28 - 44 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 9.06 - 45 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 9.83 - 45 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 10.64 - 45 0 0 -
TOTAL PUT 349 15,711 +208
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$ 33.580
04SEP26 23.00 C 0.00 0.00 0.00 10.63 +0.07 179 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 10.12 +0.06 163 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 9.62 +0.06 155 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 9.26 +0.17 199 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 8.75 +0.17 186 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 8.18 +0.11 156 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 7.64 +0.08 132 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 7.14 +0.08 123 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 6.62 +0.06 106 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 6.09 +0.11 66 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 5.59 +0.11 59 0 10 0
04SEP26 28.50 C 0.00 0.00 0.00 5.09 +0.11 53 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 4.59 +0.11 47 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 4.09 +0.10 41 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 3.60 +0.10 50 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 3.11 +0.09 49 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 2.63 +0.08 48 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 2.18 +0.06 49 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 1.68 -0.02 40 0 0 0
04SEP26 32.50 C 1.00 1.00 1.00 1.31 -0.01 44 2 2 +2
04SEP26 33.00 C 0.55 1.10 0.51 1.00 0.00 47 466 508 +448
04SEP26 33.50 C 0.40 0.80 0.33 0.69 -0.02 45 141 742 +52
04SEP26 34.00 C 0.25 0.53 0.22 0.47 -0.01 46 290 317 +63
04SEP26 34.50 C 0.20 0.35 0.14 0.29 -0.03 45 143 680 +93
04SEP26 35.00 C 0.10 0.23 0.08 0.18 -0.02 45 219 500 +72
04SEP26 35.50 C 0.06 0.12 0.06 0.11 -0.01 46 68 223 +67
04SEP26 36.00 C 0.04 0.07 0.04 0.06 -0.01 46 57 638 +55
04SEP26 36.50 C 0.04 0.04 0.04 0.04 0.00 49 6 255 0
04SEP26 37.00 C 0.00 0.00 0.00 0.02 0.00 48 0 73 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 48 0 39 0
04SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,297 0
04SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
04SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 10.24 - 127 0 0 -
11SEP26 24.00 C 0.00 0.00 0.00 9.75 - 123 0 0 -
11SEP26 24.50 C 0.00 0.00 0.00 9.26 - 118 0 0 -
11SEP26 25.00 C 0.00 0.00 0.00 8.75 - 110 0 0 -
11SEP26 25.50 C 0.00 0.00 0.00 8.24 - 102 0 0 -
11SEP26 26.00 C 0.00 0.00 0.00 7.74 - 96 0 0 -
11SEP26 26.50 C 0.00 0.00 0.00 7.20 - 84 0 0 -
11SEP26 27.00 C 0.00 0.00 0.00 6.69 - 77 0 0 -
11SEP26 27.50 C 0.00 0.00 0.00 6.11 - 47 0 0 -
11SEP26 28.00 C 0.00 0.00 0.00 5.62 - 49 0 0 -
11SEP26 28.50 C 0.00 0.00 0.00 5.13 - 48 0 0 -
11SEP26 29.00 C 0.00 0.00 0.00 4.64 - 46 0 0 -
11SEP26 29.50 C 0.00 0.00 0.00 4.17 - 47 0 0 -
11SEP26 30.00 C 0.00 0.00 0.00 3.70 - 46 0 0 -
11SEP26 30.50 C 0.00 0.00 0.00 3.24 - 45 0 0 -
11SEP26 31.00 C 0.00 0.00 0.00 2.79 - 43 0 0 -
11SEP26 31.50 C 0.00 0.00 0.00 2.38 - 43 0 0 -
11SEP26 32.00 C 0.00 0.00 0.00 2.00 - 43 0 0 -
11SEP26 32.50 C 0.00 0.00 0.00 1.70 - 46 0 0 -
11SEP26 33.00 C 0.85 0.85 0.85 1.37 - 45 10 10 -
11SEP26 33.50 C 0.70 0.70 0.70 1.04 - 42 1 1 -
11SEP26 34.00 C 0.54 0.62 0.51 0.81 - 42 5 5 -
11SEP26 34.50 C 0.66 0.67 0.66 0.62 - 42 7 4 -
11SEP26 35.00 C 0.30 0.50 0.28 0.46 - 42 34 29 -
11SEP26 35.50 C 0.20 0.37 0.20 0.33 - 42 5 4 -
11SEP26 36.00 C 0.18 0.27 0.18 0.23 - 41 25 22 -
11SEP26 36.50 C 0.15 0.21 0.15 0.16 - 41 28 28 -
11SEP26 37.00 C 0.10 0.12 0.10 0.11 - 41 48 33 -
11SEP26 37.50 C 0.08 0.08 0.08 0.07 - 41 5 5 -
11SEP26 38.00 C 0.07 0.07 0.07 0.05 - 42 12 12 -
11SEP26 38.50 C 0.00 0.00 0.00 0.03 - 41 0 0 -
11SEP26 39.00 C 0.00 0.00 0.00 0.02 - 41 0 0 -
11SEP26 39.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
11SEP26 40.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
11SEP26 40.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
11SEP26 41.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
11SEP26 41.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
11SEP26 42.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
11SEP26 42.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
11SEP26 43.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
11SEP26 43.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 22.24 +0.19 204 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 21.71 +0.16 188 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 21.21 +0.16 180 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 20.74 +0.19 181 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 20.23 +0.16 172 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 19.73 +0.17 166 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 19.22 +0.17 157 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 18.71 +0.16 148 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 18.21 +0.17 143 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 17.72 +0.17 139 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.22 +0.16 134 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.73 +0.16 131 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.24 +0.17 128 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.73 +0.14 120 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.23 +0.14 116 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.73 +0.16 111 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.26 +0.18 111 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.74 +0.15 103 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.72 +0.16 91 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 11.74 +0.17 86 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.77 +0.18 82 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.75 +0.19 72 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.77 +0.19 66 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.78 +0.14 60 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.75 +0.15 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.77 +0.10 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.02 +0.19 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.03 +0.03 44 0 8 0
29SEP26 31.00 C 2.60 2.96 2.60 3.25 +0.03 43 4 31 +2
29SEP26 32.00 C 1.97 1.99 1.95 2.54 +0.01 42 305 438 +286
29SEP26 33.00 C 1.50 1.78 1.42 1.95 -0.01 42 49 1,225 +8
29SEP26 34.00 C 1.10 1.55 1.06 1.50 +0.01 43 440 782 +81
29SEP26 35.00 C 0.95 1.15 0.75 1.10 -0.01 43 134 1,544 +78
29SEP26 36.00 C 0.58 0.86 0.56 0.82 0.00 44 211 4,848 -39
29SEP26 37.00 C 0.41 0.60 0.40 0.59 -0.01 45 61 532 +10
29SEP26 38.00 C 0.30 0.48 0.30 0.42 -0.01 45 218 753 +133
29SEP26 39.00 C 0.24 0.33 0.22 0.30 0.00 46 187 1,316 +89
29SEP26 40.00 C 0.18 0.26 0.16 0.21 0.00 46 635 6,039 -180
29SEP26 41.00 C 0.18 0.18 0.18 0.15 0.00 47 3 1,353 +1
29SEP26 42.00 C 0.11 0.15 0.11 0.10 -0.01 47 9 2,781 -5
29SEP26 43.00 C 0.00 0.00 0.00 0.07 0.00 47 0 3,494 0
29SEP26 44.00 C 0.09 0.09 0.09 0.05 0.00 48 20 3,594 +18
29SEP26 45.00 C 0.08 0.08 0.08 0.04 0.00 50 52 10,256 +50
29SEP26 46.00 C 0.06 0.07 0.06 0.03 0.00 51 14 1,615 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 0.00 51 0 6,765 0
29SEP26 48.00 C 0.04 0.04 0.04 0.01 0.00 49 3 2,484 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7,278 0
29SEP26 50.00 C 0.03 0.03 0.03 0.01 0.00 54 6 4,383 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 4,183 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5,413 0
29SEP26 57.50 C 0.01 0.01 0.01 0.01 0.00 70 330 1,878 -15
29SEP26 60.00 C 0.01 0.01 0.01 0.01 0.00 75 45 4,206 -45
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,350 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 4,372 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 2,373 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 93 0 3,866 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 517 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 941 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 104 0 761 0
29SEP26 80.00 C 0.01 0.01 0.01 0.01 0.00 107 20 1,632 -20
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 111 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 114 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 117 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 123 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 126 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 128 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 134 0 176 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 136 0 108 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 138 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 143 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 150 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 152 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 154 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 156 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 158 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 160 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 163 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 171 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 172 0 16 0
29OCT26 11.50 C 0.00 0.00 0.00 22.25 +0.06 140 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 21.71 +0.16 125 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 21.22 +0.03 122 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 20.74 +0.04 122 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 20.23 +0.03 115 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 19.73 +0.15 110 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 19.22 +0.15 103 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 18.71 +0.02 97 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 18.27 +0.07 104 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 17.77 +0.05 100 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 17.22 +0.14 87 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 16.73 +0.01 85 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 16.24 +0.04 83 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 15.73 +0.01 78 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 15.23 +0.02 74 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.73 +0.13 71 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.31 +0.06 79 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.80 +0.05 74 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.82 +0.03 70 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.86 +0.04 67 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.88 +0.03 62 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.92 +0.03 59 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.98 +0.04 56 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.05 +0.05 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.14 +0.05 51 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.27 +0.05 49 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.33 +0.09 44 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.58 +0.07 44 0 130 0
29OCT26 31.00 C 0.00 0.00 0.00 3.89 +0.05 44 0 2 0
29OCT26 32.00 C 2.67 2.74 2.67 3.33 +0.07 45 20 148 +18
29OCT26 33.00 C 2.27 2.67 2.27 2.72 +0.01 43 34 223 +31
29OCT26 34.00 C 1.88 1.93 1.88 2.25 0.00 44 55 668 +15
29OCT26 35.00 C 1.48 1.84 1.48 1.84 0.00 44 42 627 -29
29OCT26 36.00 C 1.18 1.53 1.18 1.51 -0.02 44 50 280 0
29OCT26 37.00 C 0.98 0.99 0.98 1.23 -0.01 44 19 554 +4
29OCT26 38.00 C 0.76 0.90 0.76 0.99 -0.02 45 10 448 +10
29OCT26 39.00 C 0.71 0.82 0.71 0.81 -0.01 45 18 661 +16
29OCT26 40.00 C 0.51 0.70 0.51 0.65 -0.01 45 58 3,883 +39
29OCT26 41.00 C 0.43 0.43 0.43 0.52 -0.01 46 5 4,229 +5
29OCT26 42.00 C 0.00 0.00 0.00 0.41 -0.01 46 0 1,301 0
29OCT26 43.00 C 0.29 0.29 0.29 0.33 0.00 46 1 990 0
29OCT26 44.00 C 0.00 0.00 0.00 0.26 -0.01 46 0 982 0
29OCT26 45.00 C 0.22 0.25 0.21 0.21 0.00 47 139 3,567 +10
29OCT26 46.00 C 0.22 0.23 0.22 0.16 -0.01 47 15 901 +7
29OCT26 47.00 C 0.17 0.17 0.17 0.13 0.00 47 45 788 0
29OCT26 48.00 C 0.15 0.15 0.15 0.10 -0.01 47 45 593 -45
29OCT26 49.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 574 0
29OCT26 50.00 C 0.00 0.00 0.00 0.07 0.00 49 0 4,134 0
29OCT26 52.50 C 0.10 0.10 0.10 0.04 0.00 49 5 1,122 +5
29OCT26 55.00 C 0.00 0.00 0.00 0.03 0.00 52 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 0.00 53 0 266 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 577 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 22.25 +0.06 110 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 21.71 +0.16 96 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 21.22 +0.03 94 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 20.74 +0.04 94 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 20.23 +0.03 88 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 19.73 +0.15 84 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 19.22 +0.15 77 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 18.71 +0.02 70 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 18.27 +0.07 80 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 17.77 +0.05 77 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 17.22 +0.14 62 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 16.73 +0.01 62 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 16.24 +0.04 61 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 15.73 +0.01 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 15.23 +0.02 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 14.86 0.00 68 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 14.39 +0.01 67 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 13.89 -0.01 64 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 12.93 0.00 62 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.99 +0.04 60 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.05 +0.01 57 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.15 +0.06 56 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.29 +0.07 55 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.35 0.00 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.54 +0.02 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.75 +0.03 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.90 -0.07 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.19 +0.06 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.56 +0.04 46 0 0 0
27NOV26 32.00 C 3.51 3.51 3.51 4.04 +0.09 47 2 48 +2
27NOV26 33.00 C 3.00 3.00 3.00 3.47 +0.03 46 5 37 +5
27NOV26 34.00 C 0.00 0.00 0.00 3.00 +0.01 46 0 61 0
27NOV26 35.00 C 2.41 2.41 2.41 2.59 +0.01 47 2 1,009 +2
27NOV26 36.00 C 0.00 0.00 0.00 2.23 0.00 47 0 16 0
27NOV26 37.00 C 0.00 0.00 0.00 1.93 0.00 47 0 500 0
27NOV26 38.00 C 0.00 0.00 0.00 1.66 -0.01 47 0 23 0
27NOV26 39.00 C 0.00 0.00 0.00 1.43 0.00 48 0 258 0
27NOV26 40.00 C 1.25 1.25 1.25 1.23 +0.01 48 15 126 +15
27NOV26 41.00 C 0.00 0.00 0.00 1.05 +0.01 48 0 266 0
27NOV26 42.00 C 0.80 0.80 0.80 0.90 +0.02 49 6 354 0
27NOV26 43.00 C 0.85 0.85 0.80 0.77 +0.02 49 151 507 +151
27NOV26 44.00 C 0.00 0.00 0.00 0.65 +0.01 49 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.55 +0.01 49 0 239 0
27NOV26 46.00 C 0.00 0.00 0.00 0.47 +0.01 49 0 130 0
27NOV26 47.00 C 0.00 0.00 0.00 0.40 +0.01 49 0 123 0
27NOV26 48.00 C 0.00 0.00 0.00 0.34 +0.01 50 0 80 0
27NOV26 49.00 C 0.00 0.00 0.00 0.29 +0.01 50 0 170 0
27NOV26 50.00 C 0.30 0.30 0.30 0.25 +0.01 50 50 853 0
27NOV26 52.50 C 0.00 0.00 0.00 0.17 +0.01 51 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.11 0.00 51 0 431 0
27NOV26 57.50 C 0.00 0.00 0.00 0.08 +0.01 52 0 100 0
27NOV26 60.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 765 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 0.00 53 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 0.00 54 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 22.32 +0.13 100 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 21.71 +0.13 70 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 21.34 +0.15 94 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 20.84 +0.14 90 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 20.23 +0.03 65 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 19.86 +0.26 85 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 19.22 +0.12 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 18.73 +0.04 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 18.27 +0.07 62 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 17.77 +0.05 58 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 17.25 +0.12 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 16.76 +0.04 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.44 +0.01 69 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.96 +0.01 67 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 15.48 +0.01 66 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.99 0.00 63 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.52 +0.01 62 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.05 +0.01 61 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.10 0.00 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.18 +0.01 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.27 +0.01 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.34 -0.03 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.48 -0.02 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.66 -0.01 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.91 +0.03 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.15 +0.02 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.46 +0.04 49 0 0 0
30DEC26 30.00 C 5.13 5.13 5.13 5.72 -0.04 47 12 57 +12
30DEC26 31.00 C 0.00 0.00 0.00 5.08 +0.02 46 0 0 0
30DEC26 32.00 C 3.95 3.95 3.95 4.52 +0.02 46 5 23 +5
30DEC26 33.00 C 3.58 3.80 3.58 4.03 +0.03 46 38 1,010 0
30DEC26 34.00 C 3.29 3.29 3.29 3.59 +0.01 47 7 2,167 +7
30DEC26 35.00 C 0.00 0.00 0.00 3.18 +0.01 47 0 277 0
30DEC26 36.00 C 2.88 2.88 2.88 2.80 -0.01 47 30 576 0
30DEC26 37.00 C 2.33 2.57 2.33 2.51 +0.04 47 126 1,589 +96
30DEC26 38.00 C 0.00 0.00 0.00 2.20 -0.01 47 0 122 0
30DEC26 39.00 C 1.86 1.98 1.81 1.94 0.00 48 125 390 +118
30DEC26 40.00 C 1.44 1.75 1.44 1.72 +0.01 48 67 4,027 -16
30DEC26 41.00 C 0.00 0.00 0.00 1.52 +0.02 48 0 538 0
30DEC26 42.00 C 1.14 1.18 1.14 1.35 +0.04 48 3 3,824 +2
30DEC26 43.00 C 1.22 1.22 1.18 1.18 +0.03 48 60 2,018 -49
30DEC26 44.00 C 0.88 0.88 0.88 1.05 +0.05 49 3 544 0
30DEC26 45.00 C 0.85 0.93 0.85 0.93 +0.05 49 6 9,817 +1
30DEC26 46.00 C 0.00 0.00 0.00 0.82 +0.06 49 0 585 0
30DEC26 47.00 C 0.77 0.77 0.77 0.73 +0.06 50 15 4,419 -15
30DEC26 48.00 C 0.00 0.00 0.00 0.66 +0.08 50 0 1,986 0
30DEC26 49.00 C 0.52 0.53 0.51 0.59 +0.08 50 15 2,813 -2
30DEC26 50.00 C 0.46 0.53 0.46 0.52 +0.08 51 11 3,565 +8
30DEC26 52.50 C 0.35 0.40 0.35 0.39 +0.08 51 14 2,870 +6
30DEC26 55.00 C 0.30 0.30 0.30 0.30 +0.08 52 4 7,351 +4
30DEC26 57.50 C 0.00 0.00 0.00 0.23 +0.07 53 0 2,525 0
30DEC26 60.00 C 0.00 0.00 0.00 0.17 +0.06 53 0 7,645 0
30DEC26 62.50 C 0.21 0.21 0.21 0.14 +0.06 54 10 834 0
30DEC26 65.00 C 0.15 0.17 0.15 0.11 +0.05 55 22 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 +0.04 56 0 999 0
30DEC26 70.00 C 0.13 0.13 0.13 0.07 +0.04 56 10 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 +0.04 57 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 +0.04 58 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 +0.03 58 0 548 0
30DEC26 80.00 C 0.07 0.07 0.07 0.03 +0.02 58 5 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 328 0
30DEC26 85.00 C 0.06 0.06 0.06 0.01 0.00 55 12 2,276 +12
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 84 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 22.32 +0.13 65 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 21.79 +0.12 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 21.34 +0.15 61 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 20.84 +0.14 57 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 20.32 +0.11 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 20.07 +0.35 72 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 19.59 +0.35 70 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 19.09 -0.01 67 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 18.60 -0.04 65 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 18.14 -0.03 64 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 17.66 -0.04 62 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 17.20 0.00 61 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 16.70 -0.07 59 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 16.28 -0.02 60 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 15.81 0.00 58 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.37 -0.02 58 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.92 -0.02 57 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.48 -0.01 56 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.60 +0.01 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.74 -0.03 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.94 0.00 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.14 +0.01 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.36 0.00 51 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 9.65 +0.03 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.95 +0.04 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.29 +0.18 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.54 -0.03 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.93 -0.04 48 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 6.37 -0.04 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.84 +0.04 47 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 5.32 -0.02 47 0 98 0
30MAR27 34.00 C 4.44 4.90 4.44 4.93 +0.02 48 2 363 0
30MAR27 35.00 C 0.00 0.00 0.00 4.53 +0.03 48 0 2,443 0
30MAR27 36.00 C 0.00 0.00 0.00 4.19 +0.05 48 0 5 0
30MAR27 37.00 C 0.00 0.00 0.00 3.83 +0.03 48 0 4 0
30MAR27 38.00 C 3.24 3.24 3.24 3.51 +0.02 48 2 504 0
30MAR27 39.00 C 0.00 0.00 0.00 3.22 +0.01 48 0 39 0
30MAR27 40.00 C 2.75 2.98 2.75 2.98 +0.03 48 3 113 0
30MAR27 41.00 C 2.35 2.35 2.35 2.72 +0.02 48 4 246 -4
30MAR27 42.00 C 0.00 0.00 0.00 2.50 +0.03 49 0 272 0
30MAR27 43.00 C 0.00 0.00 0.00 2.30 +0.04 49 0 759 0
30MAR27 44.00 C 0.00 0.00 0.00 2.13 +0.07 49 0 457 0
30MAR27 45.00 C 1.72 1.72 1.72 1.95 +0.06 49 2 6,508 0
30MAR27 46.00 C 0.00 0.00 0.00 1.80 +0.08 49 0 3,269 0
30MAR27 47.00 C 1.46 1.46 1.46 1.65 +0.09 49 5 2,126 0
30MAR27 48.00 C 0.00 0.00 0.00 1.52 +0.08 50 0 1,433 0
30MAR27 49.00 C 0.00 0.00 0.00 1.39 +0.08 50 0 260 0
30MAR27 50.00 C 1.15 1.15 1.15 1.28 +0.08 50 10 437 +10
30MAR27 52.50 C 0.00 0.00 0.00 1.04 +0.08 50 0 1,745 0
30MAR27 55.00 C 0.00 0.00 0.00 0.85 +0.08 50 4 3,414 0
30MAR27 57.50 C 0.00 0.00 0.00 0.70 +0.09 51 0 2,261 0
30MAR27 60.00 C 0.00 0.00 0.00 0.57 +0.08 51 4 687 +4
30MAR27 62.50 C 0.00 0.00 0.00 0.47 +0.07 51 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.39 +0.07 51 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.33 +0.07 52 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.27 +0.06 52 0 243 0
30MAR27 72.50 C 0.00 0.00 0.00 0.23 +0.06 52 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.20 +0.06 53 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.17 +0.05 53 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 0.00 0.00 0.00 0.12 +0.04 54 0 57 0
30MAR27 85.00 C 0.00 0.00 0.00 0.11 +0.04 54 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.09 +0.03 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.08 +0.03 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.07 +0.03 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 +0.03 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 +0.03 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 +0.03 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 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 53 0 45 0
29JUN27 11.50 C 0.00 0.00 0.00 22.37 +0.12 49 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 21.88 +0.11 47 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 21.40 +0.11 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 20.93 +0.11 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 20.45 +0.11 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 20.07 +0.20 56 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 19.59 +0.19 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 19.09 -0.01 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 18.60 -0.04 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 18.14 -0.03 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 17.66 -0.31 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 17.21 +0.01 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 16.76 -0.01 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 16.32 +0.02 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 15.89 +0.08 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 15.48 -0.30 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 15.47 +0.12 58 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 15.01 +0.06 57 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 14.22 +0.10 56 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.42 +0.10 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.65 +0.08 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.88 +0.07 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.18 +0.06 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.44 +0.01 51 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 9.85 +0.09 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.18 +0.13 51 0 3 0
29JUN27 29.00 C 0.00 0.00 0.00 8.51 +0.05 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.95 +0.16 49 0 31 0
29JUN27 31.00 C 0.00 0.00 0.00 7.43 +0.10 49 0 2 0
29JUN27 32.00 C 6.39 6.39 6.39 6.93 +0.06 49 15 21 +14
29JUN27 33.00 C 0.00 0.00 0.00 6.47 +0.04 49 0 2,101 0
29JUN27 34.00 C 0.00 0.00 0.00 6.06 +0.04 49 0 447 0
29JUN27 35.00 C 0.00 0.00 0.00 5.66 +0.02 49 0 250 0
29JUN27 36.00 C 5.06 5.06 5.06 5.39 +0.12 50 15 15 +15
29JUN27 37.00 C 0.00 0.00 0.00 5.06 +0.13 50 0 27 0
29JUN27 38.00 C 4.42 4.42 4.41 4.64 +0.03 49 60 151 +37
29JUN27 39.00 C 0.00 0.00 0.00 4.34 +0.02 49 0 45 0
29JUN27 40.00 C 0.00 0.00 0.00 4.07 +0.02 49 0 572 0
29JUN27 41.00 C 0.00 0.00 0.00 3.90 +0.10 50 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 3.57 +0.01 50 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 3.35 +0.01 50 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 3.18 +0.07 50 0 347 0
29JUN27 45.00 C 0.00 0.00 0.00 2.96 +0.04 50 0 593 0
29JUN27 46.00 C 0.00 0.00 0.00 2.81 +0.16 50 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 2.65 +0.16 51 0 86 0
29JUN27 48.00 C 0.00 0.00 0.00 2.47 +0.12 51 0 2,117 0
29JUN27 49.00 C 0.00 0.00 0.00 2.26 +0.05 50 0 204 0
29JUN27 50.00 C 1.97 1.97 1.96 2.19 +0.11 51 5 255 +5
29JUN27 52.50 C 1.65 1.65 1.65 1.86 +0.10 51 6 105 +6
29JUN27 55.00 C 0.00 0.00 0.00 1.57 +0.06 51 1 2,079 0
29JUN27 57.50 C 0.00 0.00 0.00 1.38 +0.10 51 0 381 0
29JUN27 60.00 C 0.00 0.00 0.00 1.19 +0.09 52 1 156 -1
29JUN27 62.50 C 0.00 0.00 0.00 1.03 +0.09 52 0 214 0
29JUN27 65.00 C 0.00 0.00 0.00 0.89 +0.08 52 0 452 0
29JUN27 67.50 C 0.00 0.00 0.00 0.78 +0.08 52 0 67 0
29JUN27 70.00 C 0.00 0.00 0.00 0.68 +0.09 53 0 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.59 +0.07 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.53 +0.08 53 0 10 0
29JUN27 77.50 C 0.00 0.00 0.00 0.47 +0.08 53 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.40 +0.06 53 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.36 +0.06 54 0 46 0
29JUN27 85.00 C 0.00 0.00 0.00 0.33 +0.07 54 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.29 +0.06 54 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.25 +0.05 54 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.23 +0.05 55 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.21 +0.05 55 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.19 +0.05 55 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.17 +0.04 55 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.15 +0.03 55 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.14 +0.04 56 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.13 +0.04 56 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.12 +0.04 56 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.11 +0.04 57 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.10 +0.04 57 0 33 0
29SEP27 11.50 C 0.00 0.00 0.00 22.37 - 45 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 21.89 - 45 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 21.41 - 45 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 20.94 - 46 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 20.46 - 45 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 20.07 - 51 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 19.59 - 50 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 19.09 - 47 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 18.61 - 46 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 18.16 - 46 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 17.72 - 46 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 17.28 - 46 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 16.85 - 46 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 16.42 - 46 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 15.99 - 46 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 15.59 - 46 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 15.47 - 52 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 15.01 - 51 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 14.22 - 50 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 13.42 - 49 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 12.65 - 48 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 11.89 - 47 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 11.24 - 47 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 10.64 - 47 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 10.04 - 47 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 9.79 - 50 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 9.15 - 49 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 8.63 - 49 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 8.15 - 49 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 7.55 - 48 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 7.13 - 48 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 6.74 - 48 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 6.45 - 49 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 6.10 - 49 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 5.77 - 49 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 5.46 - 49 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 5.16 - 49 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 4.89 - 49 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 4.63 - 49 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 4.39 - 49 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 4.16 - 49 0 0 -
29SEP27 44.00 C 3.80 3.80 3.80 3.98 - 50 1 1 -
29SEP27 45.00 C 0.00 0.00 0.00 3.75 - 50 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 3.56 - 50 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 3.38 - 50 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 3.20 - 50 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 3.03 - 50 0 0 -
29SEP27 50.00 C 2.65 2.65 2.65 2.85 - 50 10 10 -
29SEP27 52.50 C 0.00 0.00 0.00 2.52 - 50 0 0 -
29SEP27 55.00 C 2.20 2.30 2.20 2.20 - 50 2 2 -
29SEP27 57.50 C 2.06 2.06 2.06 1.94 - 50 1 1 -
29SEP27 60.00 C 0.00 0.00 0.00 1.71 - 50 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 1.49 - 51 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 1.34 - 51 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 1.19 - 51 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 1.04 - 51 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 0.91 - 51 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 0.82 - 51 0 0 -
29SEP27 77.50 C 0.00 0.00 0.00 0.72 - 51 0 0 -
29SEP27 80.00 C 0.00 0.00 0.00 0.65 - 51 0 0 -
29SEP27 82.50 C 0.00 0.00 0.00 0.59 - 51 0 0 -
TOTAL CALL 5,863 264,385 +1,840
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
04SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 57 0 19 0
04SEP26 30.00 P 0.04 0.06 0.03 0.02 -0.01 56 45 44 +38
04SEP26 30.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 200 0
04SEP26 31.00 P 0.00 0.00 0.00 0.05 -0.03 50 0 18 0
04SEP26 31.50 P 0.24 0.24 0.07 0.09 -0.03 50 84 89 +24
04SEP26 32.00 P 0.25 0.45 0.14 0.15 -0.05 48 153 503 +44
04SEP26 32.50 P 0.60 0.65 0.24 0.24 -0.08 46 49 163 +32
04SEP26 33.00 P 0.68 0.90 0.37 0.38 -0.11 45 129 333 +44
04SEP26 33.50 P 1.11 1.11 0.55 0.58 -0.13 44 62 1,094 +45
04SEP26 34.00 P 0.90 0.90 0.82 0.87 -0.12 45 3 72 -3
04SEP26 34.50 P 0.00 0.00 0.00 1.17 -0.15 42 0 12 0
04SEP26 35.00 P 1.70 2.03 1.70 1.59 -0.11 45 8 581 0
04SEP26 35.50 P 0.00 0.00 0.00 2.08 -0.06 54 0 1 0
04SEP26 36.00 P 0.00 0.00 0.00 2.47 -0.12 46 0 4 0
04SEP26 36.50 P 0.00 0.00 0.00 2.95 -0.11 48 0 4 0
04SEP26 37.00 P 0.00 0.00 0.00 3.43 -0.12 47 0 27 0
04SEP26 37.50 P 0.00 0.00 0.00 3.92 -0.12 0 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 4.42 -0.12 0 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 4.92 -0.12 0 0 8 0
04SEP26 39.00 P 0.00 0.00 0.00 5.42 -0.12 0 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 5.92 -0.12 0 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 6.42 -0.12 0 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 6.92 -0.12 0 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 7.42 -0.12 0 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 7.92 -0.12 0 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 8.42 -0.12 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 8.92 -0.12 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 9.42 -0.12 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 9.92 -0.12 0 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 10.42 -0.12 0 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 10.92 -0.12 0 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
11SEP26 24.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
11SEP26 24.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
11SEP26 25.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
11SEP26 25.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
11SEP26 26.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
11SEP26 26.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
11SEP26 27.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
11SEP26 27.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
11SEP26 28.00 P 0.00 0.00 0.00 0.02 - 51 0 0 -
11SEP26 28.50 P 0.00 0.00 0.00 0.03 - 50 0 0 -
11SEP26 29.00 P 0.00 0.00 0.00 0.04 - 48 0 0 -
11SEP26 29.50 P 0.13 0.13 0.13 0.06 - 47 22 22 -
11SEP26 30.00 P 0.00 0.00 0.00 0.09 - 46 0 0 -
11SEP26 30.50 P 0.26 0.26 0.26 0.14 - 46 3 3 -
11SEP26 31.00 P 0.38 0.38 0.38 0.19 - 44 1 1 -
11SEP26 31.50 P 0.50 0.50 0.50 0.28 - 44 20 20 -
11SEP26 32.00 P 0.66 0.66 0.66 0.39 - 43 2 2 -
11SEP26 32.50 P 0.69 0.87 0.69 0.52 - 42 11 1 -
11SEP26 33.00 P 1.16 1.18 0.64 0.70 - 42 7 5 -
11SEP26 33.50 P 0.00 0.00 0.00 0.94 - 42 0 0 -
11SEP26 34.00 P 0.00 0.00 0.00 1.20 - 42 0 0 -
11SEP26 34.50 P 0.00 0.00 0.00 1.46 - 40 0 0 -
11SEP26 35.00 P 0.00 0.00 0.00 1.79 - 39 0 0 -
11SEP26 35.50 P 2.74 2.74 2.74 2.24 - 42 4 4 -
11SEP26 36.00 P 0.00 0.00 0.00 2.65 - 43 0 0 -
11SEP26 36.50 P 0.00 0.00 0.00 3.10 - 44 0 0 -
11SEP26 37.00 P 0.00 0.00 0.00 3.50 - 41 0 0 -
11SEP26 37.50 P 0.00 0.00 0.00 3.97 - 41 0 0 -
11SEP26 38.00 P 0.00 0.00 0.00 4.44 - 39 0 0 -
11SEP26 38.50 P 0.00 0.00 0.00 4.93 - 40 0 0 -
11SEP26 39.00 P 0.00 0.00 0.00 5.42 - 0 0 0 -
11SEP26 39.50 P 0.00 0.00 0.00 5.92 - 0 0 0 -
11SEP26 40.00 P 0.00 0.00 0.00 6.42 - 0 0 0 -
11SEP26 40.50 P 0.00 0.00 0.00 6.92 - 0 0 0 -
11SEP26 41.00 P 0.00 0.00 0.00 7.42 - 0 0 0 -
11SEP26 41.50 P 0.00 0.00 0.00 7.92 - 0 0 0 -
11SEP26 42.00 P 0.00 0.00 0.00 8.42 - 0 0 0 -
11SEP26 42.50 P 0.00 0.00 0.00 8.92 - 0 0 0 -
11SEP26 43.00 P 0.00 0.00 0.00 9.42 - 0 0 0 -
11SEP26 43.50 P 0.00 0.00 0.00 9.92 - 0 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 120 0
29SEP26 23.00 P 0.03 0.03 0.03 0.01 0.00 55 4 139 +4
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 48 0 104 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 0.00 47 0 90 0
29SEP26 27.00 P 0.11 0.11 0.10 0.07 -0.01 45 7 304 -7
29SEP26 28.00 P 0.22 0.22 0.22 0.13 -0.02 45 13 222 -13
29SEP26 29.00 P 0.35 0.35 0.23 0.23 -0.03 44 27 903 +4
29SEP26 30.00 P 0.54 0.57 0.37 0.38 -0.04 44 126 1,710 +38
29SEP26 31.00 P 0.64 0.86 0.62 0.59 -0.06 43 57 1,396 +24
29SEP26 32.00 P 1.00 1.26 0.85 0.88 -0.08 42 80 965 +44
29SEP26 33.00 P 1.41 1.78 1.25 1.29 -0.09 42 57 2,085 -5
29SEP26 34.00 P 2.23 2.23 1.78 1.78 -0.12 42 134 3,475 +44
29SEP26 35.00 P 2.99 3.15 2.40 2.39 -0.14 42 230 1,565 -223
29SEP26 36.00 P 0.00 0.00 0.00 3.14 -0.12 43 0 1,590 0
29SEP26 37.00 P 0.00 0.00 0.00 3.93 -0.06 44 0 3,518 0
29SEP26 38.00 P 0.00 0.00 0.00 4.77 -0.11 45 0 1,542 0
29SEP26 39.00 P 0.00 0.00 0.00 5.66 -0.11 46 12 2,179 -2
29SEP26 40.00 P 0.00 0.00 0.00 6.63 -0.10 50 0 1,847 0
29SEP26 41.00 P 0.00 0.00 0.00 7.51 -0.10 46 0 1,900 0
29SEP26 42.00 P 9.35 9.35 9.35 8.47 -0.13 47 11 2,538 0
29SEP26 43.00 P 0.00 0.00 0.00 9.44 -0.12 47 0 4,690 0
29SEP26 44.00 P 11.30 11.30 11.30 10.54 -0.01 61 27 3,754 0
29SEP26 45.00 P 11.90 11.90 11.40 11.42 -0.12 0 6 13,013 0
29SEP26 46.00 P 12.90 13.04 12.90 12.42 -0.12 0 6 1,736 0
29SEP26 47.00 P 0.00 0.00 0.00 13.42 -0.12 0 0 6,501 0
29SEP26 48.00 P 0.00 0.00 0.00 14.42 -0.12 0 0 716 0
29SEP26 49.00 P 0.00 0.00 0.00 15.42 -0.12 0 0 1,373 0
29SEP26 50.00 P 0.00 0.00 0.00 16.42 -0.12 0 0 867 -638
29SEP26 52.50 P 0.00 0.00 0.00 18.92 -0.12 0 0 560 0
29SEP26 55.00 P 22.40 22.40 21.50 21.42 -0.12 0 43 1,231 -5
29SEP26 57.50 P 0.00 0.00 0.00 23.92 -0.12 0 0 30 0
29SEP26 60.00 P 27.40 27.40 27.40 26.42 -0.12 0 25 1,265 0
29SEP26 62.50 P 0.00 0.00 0.00 28.92 -0.12 0 0 240 0
29SEP26 65.00 P 0.00 0.00 0.00 31.42 -0.12 0 0 2,391 0
29SEP26 67.50 P 0.00 0.00 0.00 33.92 -0.12 0 0 2,497 0
29SEP26 70.00 P 37.40 37.40 37.28 36.42 -0.12 0 52 2,261 0
29SEP26 72.50 P 0.00 0.00 0.00 38.92 -0.12 0 0 205 -3
29SEP26 75.00 P 42.40 42.40 42.28 41.42 -0.12 0 55 1,519 0
29SEP26 77.50 P 0.00 0.00 0.00 43.92 -0.12 0 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 46.42 -0.12 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.92 -0.12 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.42 -0.12 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.92 -0.12 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.42 -0.12 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 58.92 -0.12 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 61.42 -0.12 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 63.92 -0.12 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 66.42 -0.12 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 68.92 -0.12 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 71.42 -0.12 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 73.92 -0.12 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 76.42 -0.12 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 78.92 -0.12 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 81.42 -0.12 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 83.92 -0.12 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 86.42 -0.12 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 88.92 -0.12 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 91.42 -0.12 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 93.92 -0.12 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 96.42 -0.12 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 98.92 -0.12 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 101.42 -0.12 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 103.92 -0.12 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 106.42 -0.12 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 108.92 -0.12 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 111.42 -0.12 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 113.92 -0.12 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 116.42 -0.12 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 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 0.02 0.00 46 0 25 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 0.00 47 0 14 0
29OCT26 24.00 P 0.00 0.00 0.00 0.06 0.00 45 0 65 0
29OCT26 25.00 P 0.00 0.00 0.00 0.11 0.00 45 0 56 0
29OCT26 26.00 P 0.24 0.24 0.24 0.18 0.00 45 4 203 +4
29OCT26 27.00 P 0.40 0.40 0.40 0.28 -0.01 44 2 174 +2
29OCT26 28.00 P 0.00 0.00 0.00 0.43 -0.02 44 0 406 0
29OCT26 29.00 P 0.69 0.69 0.61 0.62 -0.04 44 14 411 +8
29OCT26 30.00 P 0.91 1.06 0.91 0.86 -0.05 44 3 5,654 +3
29OCT26 31.00 P 1.37 1.48 1.18 1.16 -0.05 43 34 416 +32
29OCT26 32.00 P 1.90 1.90 1.52 1.52 -0.07 43 145 1,214 +7
29OCT26 33.00 P 2.03 2.03 2.03 1.98 -0.07 43 17 1,052 +17
29OCT26 34.00 P 2.93 2.93 2.93 2.50 -0.09 43 1 722 +1
29OCT26 35.00 P 3.60 3.60 3.60 3.10 -0.10 43 20 622 0
29OCT26 36.00 P 0.00 0.00 0.00 3.77 -0.10 44 0 635 0
29OCT26 37.00 P 0.00 0.00 0.00 4.49 -0.12 44 0 621 0
29OCT26 38.00 P 5.49 5.49 5.40 5.26 -0.12 44 2 5,615 +2
29OCT26 39.00 P 0.00 0.00 0.00 6.06 -0.03 45 4 357 0
29OCT26 40.00 P 0.00 0.00 0.00 6.85 +0.03 43 0 7,212 0
29OCT26 41.00 P 0.00 0.00 0.00 7.72 -0.08 43 0 741 0
29OCT26 42.00 P 0.00 0.00 0.00 8.65 -0.05 44 0 1,024 0
29OCT26 43.00 P 0.00 0.00 0.00 9.57 -0.16 44 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 10.54 -0.01 45 0 1,195 0
29OCT26 45.00 P 0.00 0.00 0.00 11.43 -0.20 39 0 1,412 0
29OCT26 46.00 P 0.00 0.00 0.00 12.48 -0.11 47 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 13.45 -0.12 47 0 1,329 0
29OCT26 48.00 P 0.00 0.00 0.00 14.44 -0.11 48 0 280 0
29OCT26 49.00 P 0.00 0.00 0.00 15.43 -0.11 49 0 66 0
29OCT26 50.00 P 0.00 0.00 0.00 16.42 -0.12 0 0 1 -90
29OCT26 52.50 P 0.00 0.00 0.00 18.92 -0.12 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 21.42 -0.12 0 0 8 0
29OCT26 57.50 P 0.00 0.00 0.00 23.92 -0.12 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 26.42 -0.12 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 28.92 -0.12 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 31.42 -0.12 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 33.92 -0.12 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 36.42 -0.12 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 38.92 -0.12 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 41.42 -0.12 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 43.92 -0.12 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 46.42 -0.12 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 48.92 -0.12 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 51.42 -0.12 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 53.92 -0.12 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 56.42 -0.12 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 58.92 -0.12 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 61.42 -0.12 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 63.92 -0.12 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 66.42 -0.12 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 68.92 -0.12 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 71.42 -0.12 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 73.92 -0.12 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 76.42 -0.12 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 78.92 -0.12 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 81.42 -0.12 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 0.00 48 0 23 0
27NOV26 21.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 4 0
27NOV26 22.00 P 0.00 0.00 0.00 0.09 0.00 48 0 41 0
27NOV26 23.00 P 0.00 0.00 0.00 0.14 0.00 48 0 24 0
27NOV26 24.00 P 0.00 0.00 0.00 0.21 -0.01 47 0 12 0
27NOV26 25.00 P 0.00 0.00 0.00 0.32 -0.01 47 0 18 0
27NOV26 26.00 P 0.00 0.00 0.00 0.46 -0.02 47 0 262 0
27NOV26 27.00 P 0.77 0.77 0.64 0.64 -0.03 47 115 307 +115
27NOV26 28.00 P 0.90 0.90 0.90 0.85 -0.03 47 50 397 +18
27NOV26 29.00 P 0.00 0.00 0.00 1.10 -0.03 47 0 1,098 0
27NOV26 30.00 P 1.63 1.63 1.63 1.39 -0.05 46 158 1,737 0
27NOV26 31.00 P 1.98 2.08 1.68 1.74 -0.06 46 29 543 +14
27NOV26 32.00 P 2.52 2.52 2.52 2.16 -0.06 46 3 1,599 -3
27NOV26 33.00 P 2.60 2.60 2.60 2.63 -0.07 46 1 422 0
27NOV26 34.00 P 0.00 0.00 0.00 3.17 -0.07 46 0 218 0
27NOV26 35.00 P 0.00 0.00 0.00 3.76 -0.07 46 0 228 0
27NOV26 36.00 P 0.00 0.00 0.00 4.41 -0.08 46 1 325 -1
27NOV26 37.00 P 0.00 0.00 0.00 5.11 -0.05 47 0 166 0
27NOV26 38.00 P 0.00 0.00 0.00 5.84 -0.07 47 0 459 0
27NOV26 39.00 P 0.00 0.00 0.00 6.56 -0.08 47 0 627 0
27NOV26 40.00 P 8.04 8.04 7.25 7.37 -0.20 47 32 1,786 +31
27NOV26 41.00 P 0.00 0.00 0.00 8.26 +0.01 48 0 517 0
27NOV26 42.00 P 0.00 0.00 0.00 9.06 -0.03 48 0 3,957 0
27NOV26 43.00 P 0.00 0.00 0.00 9.88 -0.09 46 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 10.81 -0.05 47 0 22 0
27NOV26 45.00 P 0.00 0.00 0.00 11.71 -0.05 47 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 12.64 -0.01 47 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 13.58 0.00 48 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 14.49 -0.06 45 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 15.43 -0.20 42 0 128 0
27NOV26 50.00 P 0.00 0.00 0.00 16.49 -0.11 49 0 26 0
27NOV26 52.50 P 0.00 0.00 0.00 18.94 -0.12 50 0 70 0
27NOV26 55.00 P 0.00 0.00 0.00 21.42 -0.12 0 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 23.92 -0.12 0 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 26.42 -0.12 0 0 3 0
27NOV26 62.50 P 0.00 0.00 0.00 28.92 -0.12 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 31.42 -0.12 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 33.92 -0.12 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 36.42 -0.12 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 38.92 -0.12 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 41.42 -0.12 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 43.92 -0.12 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 46.42 -0.12 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 48.92 -0.12 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 51.42 -0.12 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 53.92 -0.12 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 56.42 -0.12 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 58.92 -0.12 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 61.42 -0.12 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 63.92 -0.12 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 66.42 -0.12 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 68.92 -0.12 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 71.42 -0.12 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 73.92 -0.12 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 76.42 -0.12 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 78.92 -0.12 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 81.42 -0.12 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 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 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 +0.01 49 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 48 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 77 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 283 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 0.00 47 0 52 0
30DEC26 23.00 P 0.00 0.00 0.00 0.27 +0.01 47 0 258 0
30DEC26 24.00 P 0.00 0.00 0.00 0.38 0.00 47 0 103 0
30DEC26 25.00 P 0.69 0.69 0.69 0.53 -0.01 47 20 309 0
30DEC26 26.00 P 0.00 0.00 0.00 0.72 -0.01 47 0 125 0
30DEC26 27.00 P 1.10 1.12 1.10 0.93 -0.02 47 33 699 +2
30DEC26 28.00 P 0.00 0.00 0.00 1.19 -0.04 47 0 428 0
30DEC26 29.00 P 1.53 1.54 1.44 1.46 -0.04 46 96 628 -60
30DEC26 30.00 P 2.03 2.03 1.80 1.80 -0.06 46 6 1,265 0
30DEC26 31.00 P 2.32 2.32 2.32 2.17 -0.07 46 3 1,456 +3
30DEC26 32.00 P 2.79 2.79 2.56 2.61 -0.07 46 95 1,093 +84
30DEC26 33.00 P 0.00 0.00 0.00 3.12 -0.07 46 0 889 0
30DEC26 34.00 P 4.15 4.15 4.15 3.63 -0.12 46 5 5,705 0
30DEC26 35.00 P 0.00 0.00 0.00 4.24 -0.09 46 0 399 0
30DEC26 36.00 P 5.20 5.20 5.20 4.89 -0.07 46 3 668 0
30DEC26 37.00 P 0.00 0.00 0.00 5.61 -0.04 47 0 3,607 0
30DEC26 38.00 P 0.00 0.00 0.00 6.28 -0.09 47 0 739 0
30DEC26 39.00 P 0.00 0.00 0.00 7.02 -0.09 47 0 513 0
30DEC26 40.00 P 0.00 0.00 0.00 7.80 -0.10 47 0 12,832 0
30DEC26 41.00 P 0.00 0.00 0.00 8.58 -0.04 47 0 3,309 0
30DEC26 42.00 P 0.00 0.00 0.00 9.43 -0.01 48 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 10.28 -0.01 48 0 1,572 0
30DEC26 44.00 P 0.00 0.00 0.00 11.13 -0.02 48 0 952 0
30DEC26 45.00 P 12.75 12.75 12.69 11.88 -0.29 46 92 3,374 -38
30DEC26 46.00 P 0.00 0.00 0.00 12.88 -0.04 48 0 2,998 0
30DEC26 47.00 P 0.00 0.00 0.00 13.78 -0.02 48 0 4,745 0
30DEC26 48.00 P 0.00 0.00 0.00 14.71 0.00 48 0 1,147 0
30DEC26 49.00 P 0.00 0.00 0.00 15.65 +0.01 48 0 234 0
30DEC26 50.00 P 17.52 17.52 17.39 16.60 -0.10 49 30 5,252 -30
30DEC26 52.50 P 0.00 0.00 0.00 18.94 -0.17 45 0 279 0
30DEC26 55.00 P 22.40 22.40 22.40 21.48 -0.08 52 6 2,406 -6
30DEC26 57.50 P 0.00 0.00 0.00 23.94 -0.10 52 0 483 -198
30DEC26 60.00 P 27.40 27.40 27.40 26.42 -0.12 0 1 513 0
30DEC26 62.50 P 0.00 0.00 0.00 28.92 -0.12 0 0 141 -2
30DEC26 65.00 P 0.00 0.00 0.00 31.42 -0.12 0 0 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 33.92 -0.12 0 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 36.42 -0.12 0 0 30 0
30DEC26 72.50 P 0.00 0.00 0.00 38.92 -0.12 0 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 41.42 -0.12 0 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 43.92 -0.12 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.42 -0.12 0 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 48.92 -0.12 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.42 -0.12 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.92 -0.12 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.42 -0.12 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.92 -0.12 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 61.42 -0.12 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 63.92 -0.12 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 66.42 -0.12 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 68.92 -0.12 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 71.42 -0.12 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 73.92 -0.12 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 76.42 -0.12 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 78.92 -0.12 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 81.42 -0.12 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 83.92 -0.12 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 86.42 -0.12 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 88.92 -0.12 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 91.42 -0.12 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 93.92 -0.12 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 96.42 -0.12 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 98.92 -0.12 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 101.42 -0.12 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 103.92 -0.12 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 106.42 -0.12 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 108.92 -0.12 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 111.42 -0.12 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 113.92 -0.12 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 116.42 -0.12 0 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 -0.01 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 -0.01 49 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 -0.02 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 -0.02 48 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.18 -0.02 48 0 5 0
30MAR27 19.00 P 0.00 0.00 0.00 0.22 -0.03 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.26 -0.03 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.30 -0.04 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 0.56 -0.05 48 0 127 0
30MAR27 23.00 P 0.00 0.00 0.00 0.73 -0.05 48 0 242 0
30MAR27 24.00 P 0.00 0.00 0.00 0.94 -0.06 48 0 166 0
30MAR27 25.00 P 0.00 0.00 0.00 1.17 -0.06 48 0 99 0
30MAR27 26.00 P 0.00 0.00 0.00 1.45 -0.03 48 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 1.73 -0.03 48 0 214 0
30MAR27 28.00 P 0.00 0.00 0.00 2.05 -0.03 47 0 291 0
30MAR27 29.00 P 0.00 0.00 0.00 2.40 -0.03 47 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 2.80 -0.04 47 0 1,202 0
30MAR27 31.00 P 0.00 0.00 0.00 3.23 -0.05 47 0 784 0
30MAR27 32.00 P 4.02 4.04 3.99 3.70 -0.06 47 97 218 +40
30MAR27 33.00 P 4.41 4.41 4.35 4.22 -0.05 47 3 448 -1
30MAR27 34.00 P 0.00 0.00 0.00 4.73 -0.10 46 0 290 0
30MAR27 35.00 P 0.00 0.00 0.00 5.32 -0.10 46 0 585 0
30MAR27 36.00 P 0.00 0.00 0.00 6.02 -0.01 48 0 413 0
30MAR27 37.00 P 0.00 0.00 0.00 6.63 -0.07 47 0 293 0
30MAR27 38.00 P 0.00 0.00 0.00 7.29 -0.09 47 0 280 0
30MAR27 39.00 P 7.97 7.97 7.97 8.08 +0.05 48 16 487 -16
30MAR27 40.00 P 0.00 0.00 0.00 8.69 +0.04 47 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 9.47 -0.07 47 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 10.25 -0.06 47 0 591 0
30MAR27 43.00 P 0.00 0.00 0.00 11.08 -0.03 48 0 318 0
30MAR27 44.00 P 0.00 0.00 0.00 11.86 -0.07 48 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 12.70 -0.05 48 0 6,211 0
30MAR27 46.00 P 0.00 0.00 0.00 13.56 -0.04 48 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 14.42 -0.04 48 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 15.29 -0.04 48 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 16.10 -0.11 47 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 17.00 -0.11 47 0 670 0
30MAR27 52.50 P 0.00 0.00 0.00 19.30 -0.07 48 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 21.63 -0.02 47 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 24.01 -0.03 47 0 1,546 0
30MAR27 60.00 P 0.00 0.00 0.00 26.44 -0.17 46 0 255 0
30MAR27 62.50 P 0.00 0.00 0.00 28.94 -0.12 49 0 133 0
30MAR27 65.00 P 0.00 0.00 0.00 31.44 -0.10 51 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.92 -0.12 0 0 0 -4
30MAR27 70.00 P 0.00 0.00 0.00 36.42 -0.12 0 0 14 0
30MAR27 72.50 P 0.00 0.00 0.00 38.92 -0.12 0 0 38 0
30MAR27 75.00 P 0.00 0.00 0.00 41.42 -0.12 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.92 -0.12 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 46.42 -0.12 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.92 -0.12 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 51.42 -0.12 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 53.92 -0.12 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 56.42 -0.12 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 58.92 -0.12 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 61.42 -0.12 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 63.92 -0.12 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 66.42 -0.12 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 68.92 -0.12 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 71.42 -0.12 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 73.92 -0.12 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 76.42 -0.12 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 78.92 -0.12 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 81.42 -0.12 0 0 0 0
29JUN27 11.50 P 0.14 0.14 0.14 0.02 0.00 49 20 90 +20
29JUN27 12.00 P 0.00 0.00 0.00 0.03 0.00 49 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.10 -0.02 48 0 44 0
29JUN27 15.00 P 0.31 0.31 0.31 0.12 -0.02 48 15 74 +15
29JUN27 15.50 P 0.00 0.00 0.00 0.15 -0.02 48 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.19 -0.01 49 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.22 -0.03 48 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.27 -0.02 49 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.31 -0.03 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.37 -0.03 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.43 -0.04 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.50 -0.03 49 0 10 0
29JUN27 19.50 P 0.74 0.74 0.74 0.56 -0.05 49 3 3 +3
29JUN27 20.00 P 0.00 0.00 0.00 0.65 -0.04 49 0 245 0
29JUN27 21.00 P 0.00 0.00 0.00 0.83 -0.04 49 0 111 0
29JUN27 22.00 P 0.00 0.00 0.00 1.05 -0.05 49 0 227 0
29JUN27 23.00 P 0.00 0.00 0.00 1.28 -0.05 49 0 32 0
29JUN27 24.00 P 0.00 0.00 0.00 1.57 -0.05 49 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 1.87 -0.03 49 0 175 0
29JUN27 26.00 P 0.00 0.00 0.00 2.18 -0.04 49 0 87 0
29JUN27 27.00 P 0.00 0.00 0.00 2.52 -0.04 49 0 13 0
29JUN27 28.00 P 0.00 0.00 0.00 2.90 -0.03 49 0 8 0
29JUN27 29.00 P 0.00 0.00 0.00 3.30 -0.04 48 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 3.74 -0.04 48 0 254 0
29JUN27 31.00 P 0.00 0.00 0.00 4.22 -0.04 48 0 428 0
29JUN27 32.00 P 4.81 5.00 4.81 4.72 -0.05 48 15 319 +14
29JUN27 33.00 P 5.50 5.50 5.50 5.25 -0.05 48 13 3,410 -13
29JUN27 34.00 P 6.10 6.10 5.93 5.82 -0.02 48 17 3,272 +17
29JUN27 35.00 P 6.80 6.80 6.79 6.40 -0.06 48 90 799 0
29JUN27 36.00 P 7.08 7.08 7.08 6.98 -0.08 48 90 156 +82
29JUN27 37.00 P 0.00 0.00 0.00 7.62 -0.10 48 0 337 0
29JUN27 38.00 P 8.29 8.29 8.29 8.29 -0.10 48 16 264 +16
29JUN27 39.00 P 9.52 9.52 9.52 8.98 +0.13 48 30 90 0
29JUN27 40.00 P 10.24 10.27 10.24 9.65 -0.10 48 90 250 +83
29JUN27 41.00 P 0.00 0.00 0.00 10.41 -0.08 48 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 11.16 -0.07 48 0 126 0
29JUN27 43.00 P 12.65 12.65 12.65 11.93 -0.08 49 60 1,606 +39
29JUN27 44.00 P 13.45 13.48 12.98 12.86 +0.07 50 158 214 +119
29JUN27 45.00 P 14.26 14.26 14.20 13.54 -0.05 49 90 158 +38
29JUN27 46.00 P 0.00 0.00 0.00 14.32 -0.07 49 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 15.14 -0.08 49 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 15.96 -0.09 49 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 16.82 -0.08 49 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 17.67 -0.09 49 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 19.86 -0.07 49 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 22.11 -0.05 49 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 24.29 -0.13 47 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 26.60 -0.14 47 0 9 0
29JUN27 62.50 P 0.00 0.00 0.00 28.98 -0.09 45 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 31.61 -0.07 52 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 34.04 -0.07 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 36.48 -0.09 52 0 13 -2
29JUN27 72.50 P 0.00 0.00 0.00 38.94 -0.10 52 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 41.42 -0.12 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 43.92 -0.12 0 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 46.42 -0.12 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 48.92 -0.12 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 51.42 -0.12 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 53.92 -0.12 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 56.42 -0.12 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 58.92 -0.12 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 61.42 -0.12 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 63.92 -0.12 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 66.42 -0.12 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 68.92 -0.12 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 71.42 -0.12 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 73.92 -0.12 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 76.42 -0.12 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 78.92 -0.12 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 81.42 -0.12 0 0 0 0
29SEP27 11.50 P 0.20 0.20 0.20 0.04 - 47 2 2 -
29SEP27 12.00 P 0.00 0.00 0.00 0.05 - 46 0 0 -
29SEP27 12.50 P 0.29 0.29 0.29 0.06 - 46 30 30 -
29SEP27 13.00 P 0.00 0.00 0.00 0.08 - 46 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 0.10 - 46 0 0 -
29SEP27 14.00 P 0.00 0.00 0.00 0.12 - 46 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 0.16 - 46 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 0.19 - 46 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 0.23 - 46 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 0.27 - 46 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 0.32 - 46 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 0.37 - 46 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 0.43 - 46 0 0 -
29SEP27 18.00 P 0.88 0.88 0.88 0.50 - 46 180 180 -
29SEP27 18.50 P 0.00 0.00 0.00 0.58 - 47 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 0.65 - 46 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 0.74 - 46 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 0.83 - 46 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 1.05 - 47 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 1.29 - 47 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 1.62 - 47 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 1.93 - 48 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 2.28 - 48 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 2.67 - 48 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 3.06 - 48 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 3.52 - 48 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 3.96 - 48 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 4.42 - 48 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 4.90 - 48 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 5.42 - 48 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 5.95 - 48 0 0 -
29SEP27 34.00 P 6.67 6.67 6.67 6.54 - 48 10 10 -
29SEP27 35.00 P 0.00 0.00 0.00 7.14 - 48 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 7.71 - 48 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 8.38 - 48 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 9.05 - 48 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 9.75 - 48 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 10.46 - 49 0 0 -
29SEP27 41.00 P 11.60 11.60 11.60 11.11 - 48 17 17 -
29SEP27 42.00 P 0.00 0.00 0.00 11.89 - 48 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 12.67 - 49 0 0 -
29SEP27 44.00 P 13.72 13.72 13.72 13.42 - 49 1 1 -
29SEP27 45.00 P 0.00 0.00 0.00 14.18 - 49 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 14.93 - 48 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 15.77 - 49 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 16.61 - 49 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 17.43 - 49 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 18.22 - 49 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 20.33 - 49 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 22.61 - 50 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 24.85 - 50 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 27.13 - 50 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 29.44 - 50 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 31.80 - 50 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 34.18 - 50 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 36.58 - 51 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 39.02 - 51 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 41.47 - 51 0 0 -
29SEP27 77.50 P 0.00 0.00 0.00 43.93 - 51 0 0 -
29SEP27 80.00 P 0.00 0.00 0.00 46.42 - 0 0 0 -
29SEP27 82.50 P 0.00 0.00 0.00 48.92 - 0 0 0 -
TOTAL PUT 3,663 239,769 -149
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAO - LAOPU GOLD CLOSING PRICE HK$ 397.800
04SEP26 295.00 C 0.00 0.00 0.00 102.90 -11.87 88 0 0 0
04SEP26 297.50 C 0.00 0.00 0.00 100.40 -11.87 85 0 0 0
04SEP26 300.00 C 0.00 0.00 0.00 97.90 -13.19 81 0 0 0
04SEP26 305.00 C 0.00 0.00 0.00 92.90 -11.87 74 0 0 0
04SEP26 310.00 C 0.00 0.00 0.00 87.91 -11.75 79 0 0 0
04SEP26 315.00 C 0.00 0.00 0.00 82.92 -13.58 78 0 0 0
04SEP26 320.00 C 0.00 0.00 0.00 77.94 -11.86 78 0 0 0
04SEP26 325.00 C 0.00 0.00 0.00 72.97 -11.84 78 0 0 0
04SEP26 330.00 C 0.00 0.00 0.00 68.03 -11.76 79 0 0 0
04SEP26 335.00 C 0.00 0.00 0.00 63.11 -11.77 78 0 0 0
04SEP26 340.00 C 0.00 0.00 0.00 58.25 -12.64 79 0 0 0
04SEP26 345.00 C 0.00 0.00 0.00 53.08 -11.67 65 0 0 0
04SEP26 350.00 C 0.00 0.00 0.00 48.72 -11.48 79 0 0 0
04SEP26 355.00 C 0.00 0.00 0.00 44.11 -11.30 79 0 0 0
04SEP26 360.00 C 0.00 0.00 0.00 39.64 -11.07 79 0 0 0
04SEP26 365.00 C 0.00 0.00 0.00 35.33 -10.79 79 0 0 0
04SEP26 370.00 C 0.00 0.00 0.00 31.23 -10.44 79 0 0 0
04SEP26 375.00 C 0.00 0.00 0.00 26.54 -10.83 72 0 0 0
04SEP26 380.00 C 17.59 18.00 17.59 23.03 -10.24 73 17 17 +17
04SEP26 385.00 C 8.13 17.41 8.00 19.78 -9.60 74 39 15 +15
04SEP26 390.00 C 15.13 15.13 12.40 16.83 -8.12 75 16 4 -14
04SEP26 395.00 C 16.18 16.18 12.28 14.16 -7.50 76 17 39 +17
04SEP26 400.00 C 4.24 14.89 4.24 11.79 -6.85 76 40 24 +17
04SEP26 405.00 C 4.93 12.59 4.93 9.71 -6.18 77 18 63 +18
04SEP26 410.00 C 5.31 9.00 5.31 7.91 -5.51 77 33 275 +20
04SEP26 415.00 C 4.00 4.50 4.00 6.37 -4.86 77 21 30 +19
04SEP26 420.00 C 2.88 4.48 2.40 5.08 -4.22 77 8 36 -2
04SEP26 425.00 C 0.00 0.00 0.00 4.00 -3.63 78 0 7 0
04SEP26 430.00 C 2.48 2.48 2.28 3.12 -3.08 78 30 15 +15
04SEP26 435.00 C 1.84 1.84 1.84 2.40 -2.58 78 15 16 +13
04SEP26 440.00 C 1.70 1.70 1.49 1.83 -2.14 78 30 45 +30
04SEP26 445.00 C 1.57 1.57 1.35 1.38 -1.75 78 17 29 +14
04SEP26 450.00 C 1.43 1.43 1.00 1.03 -1.50 78 17 15 +13
04SEP26 455.00 C 1.20 1.20 1.20 0.81 -1.20 79 2 3 0
04SEP26 460.00 C 1.64 1.64 0.45 0.59 -0.95 79 20 21 +13
04SEP26 465.00 C 0.00 0.00 0.00 0.42 -0.75 79 0 0 0
04SEP26 470.00 C 0.33 0.33 0.33 0.30 -0.58 79 4 0 -4
04SEP26 475.00 C 0.00 0.00 0.00 0.22 -0.43 79 0 0 0
04SEP26 480.00 C 0.00 0.00 0.00 0.15 -0.33 79 0 16 0
04SEP26 485.00 C 0.00 0.00 0.00 0.11 -0.24 79 0 0 0
04SEP26 490.00 C 0.00 0.00 0.00 0.08 -0.18 80 0 0 0
04SEP26 495.00 C 0.00 0.00 0.00 0.05 -0.13 79 0 0 0
04SEP26 500.00 C 0.00 0.00 0.00 0.03 -0.10 78 0 15 0
04SEP26 505.00 C 0.00 0.00 0.00 0.02 -0.07 78 0 0 0
04SEP26 510.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
11SEP26 310.00 C 0.00 0.00 0.00 88.28 - 66 0 0 -
11SEP26 315.00 C 0.00 0.00 0.00 83.38 - 65 0 0 -
11SEP26 320.00 C 0.00 0.00 0.00 78.52 - 65 0 0 -
11SEP26 325.00 C 0.00 0.00 0.00 73.72 - 66 0 0 -
11SEP26 330.00 C 0.00 0.00 0.00 68.97 - 65 0 0 -
11SEP26 335.00 C 0.00 0.00 0.00 64.30 - 66 0 0 -
11SEP26 340.00 C 0.00 0.00 0.00 59.72 - 66 0 0 -
11SEP26 345.00 C 0.00 0.00 0.00 55.24 - 65 0 0 -
11SEP26 350.00 C 0.00 0.00 0.00 50.89 - 65 0 0 -
11SEP26 355.00 C 0.00 0.00 0.00 46.68 - 65 0 0 -
11SEP26 360.00 C 0.00 0.00 0.00 42.63 - 65 0 0 -
11SEP26 365.00 C 0.00 0.00 0.00 38.75 - 65 0 0 -
11SEP26 370.00 C 0.00 0.00 0.00 35.06 - 65 0 0 -
11SEP26 375.00 C 0.00 0.00 0.00 31.56 - 65 0 0 -
11SEP26 380.00 C 26.09 26.09 26.09 27.43 - 62 11 11 -
11SEP26 385.00 C 0.00 0.00 0.00 24.44 - 63 0 0 -
11SEP26 390.00 C 0.00 0.00 0.00 21.68 - 63 0 0 -
11SEP26 395.00 C 0.00 0.00 0.00 19.12 - 63 0 0 -
11SEP26 400.00 C 11.92 15.50 11.92 16.78 - 64 18 9 -
11SEP26 405.00 C 0.00 0.00 0.00 14.65 - 64 0 0 -
11SEP26 410.00 C 9.03 9.03 9.03 12.73 - 64 15 15 -
11SEP26 415.00 C 0.00 0.00 0.00 11.00 - 64 0 0 -
11SEP26 420.00 C 9.00 9.00 9.00 9.45 - 64 1 1 -
11SEP26 425.00 C 0.00 0.00 0.00 8.08 - 64 0 0 -
11SEP26 430.00 C 5.95 5.95 5.95 6.88 - 65 1 1 -
11SEP26 435.00 C 0.00 0.00 0.00 5.82 - 65 0 0 -
11SEP26 440.00 C 4.20 4.20 4.10 4.90 - 65 20 20 -
11SEP26 445.00 C 0.00 0.00 0.00 4.11 - 65 0 0 -
11SEP26 450.00 C 0.00 0.00 0.00 3.43 - 65 0 0 -
11SEP26 455.00 C 0.00 0.00 0.00 2.84 - 65 0 0 -
11SEP26 460.00 C 0.00 0.00 0.00 2.35 - 65 0 0 -
11SEP26 465.00 C 0.00 0.00 0.00 1.93 - 65 0 0 -
11SEP26 470.00 C 0.00 0.00 0.00 1.59 - 65 0 0 -
11SEP26 475.00 C 0.00 0.00 0.00 1.37 - 66 0 0 -
11SEP26 480.00 C 0.00 0.00 0.00 1.11 - 66 0 0 -
11SEP26 485.00 C 0.00 0.00 0.00 0.90 - 66 0 0 -
11SEP26 490.00 C 0.00 0.00 0.00 0.70 - 65 0 0 -
11SEP26 495.00 C 0.00 0.00 0.00 0.56 - 65 0 0 -
11SEP26 500.00 C 0.00 0.00 0.00 0.45 - 66 0 0 -
11SEP26 505.00 C 0.00 0.00 0.00 0.35 - 65 0 0 -
11SEP26 510.00 C 0.36 0.36 0.36 0.28 - 65 19 19 -
29SEP26 245.00 C 0.00 0.00 0.00 153.40 -12.86 59 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 148.42 -12.62 58 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 143.45 -12.28 58 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 138.49 -12.32 58 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 133.55 -12.87 59 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 128.61 -12.62 59 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 123.69 -12.77 59 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 118.80 -12.03 59 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 113.93 -12.32 59 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 109.09 -11.91 59 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 104.30 -11.66 59 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 99.55 -11.61 59 0 6 0
29SEP26 310.00 C 0.00 0.00 0.00 90.21 -11.32 59 0 3 0
29SEP26 320.00 C 0.00 0.00 0.00 81.16 -9.07 59 0 22 0
29SEP26 330.00 C 0.00 0.00 0.00 72.46 -10.99 59 0 33 0
29SEP26 340.00 C 0.00 0.00 0.00 64.17 -8.41 59 0 52 0
29SEP26 350.00 C 50.50 50.50 50.50 56.36 -10.25 59 1 53 -1
29SEP26 360.00 C 0.00 0.00 0.00 49.09 -9.77 59 0 154 0
29SEP26 370.00 C 0.00 0.00 0.00 42.38 -9.23 59 0 129 0
29SEP26 380.00 C 27.75 27.75 27.75 35.20 -9.72 56 2 118 +2
29SEP26 390.00 C 22.03 28.72 22.00 29.87 -8.92 57 32 100 -3
29SEP26 400.00 C 17.88 24.12 17.88 25.14 -7.10 57 12 70 +2
29SEP26 410.00 C 17.82 17.83 14.38 20.98 -6.45 57 21 262 -3
29SEP26 420.00 C 19.00 19.00 16.43 17.36 -5.79 58 16 141 +3
29SEP26 430.00 C 11.34 11.34 11.32 14.26 -5.14 58 21 95 +21
29SEP26 440.00 C 12.90 12.90 12.90 11.61 -4.53 58 3 132 0
29SEP26 450.00 C 9.60 9.60 6.39 9.39 -3.95 58 11 198 +9
29SEP26 460.00 C 7.00 7.00 4.60 7.54 -3.41 58 17 137 +4
29SEP26 470.00 C 5.50 5.50 4.52 6.01 -2.92 58 17 225 +13
29SEP26 480.00 C 4.48 4.48 4.48 4.76 -2.47 58 10 84 0
29SEP26 490.00 C 0.00 0.00 0.00 3.74 -2.09 58 0 45 0
29SEP26 500.00 C 0.00 0.00 0.00 2.92 -1.75 58 0 394 0
29SEP26 510.00 C 2.90 2.90 2.90 2.28 -1.44 58 11 349 0
29SEP26 520.00 C 0.00 0.00 0.00 1.86 -1.17 59 0 280 0
29SEP26 530.00 C 0.00 0.00 0.00 1.43 -1.03 59 0 250 0
29SEP26 540.00 C 0.00 0.00 0.00 1.10 -0.83 59 0 109 0
29SEP26 550.00 C 0.00 0.00 0.00 0.83 -0.63 59 0 897 0
29SEP26 560.00 C 0.00 0.00 0.00 0.61 -0.53 59 0 239 0
29SEP26 570.00 C 0.00 0.00 0.00 0.46 -0.42 59 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.35 -0.33 59 0 217 0
29SEP26 590.00 C 0.00 0.00 0.00 0.26 -0.26 59 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 0.19 -0.21 59 0 914 0
29SEP26 610.00 C 0.00 0.00 0.00 0.14 -0.16 59 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.11 -0.12 59 0 96 0
29SEP26 630.00 C 0.00 0.00 0.00 0.08 -0.10 59 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.06 -0.07 59 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.04 -0.06 59 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.03 -0.04 59 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.02 -0.04 58 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 62 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 63 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 65 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 73 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 78 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 87 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 154.43 -11.93 58 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 149.58 -11.46 57 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 144.76 -11.57 57 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 139.98 -11.04 58 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 135.23 -11.19 57 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 130.52 -10.85 57 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 125.86 -11.60 57 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 121.25 -9.65 57 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 116.70 -9.63 57 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 112.21 -11.41 57 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 107.79 -8.17 58 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 103.43 -7.81 57 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 94.96 -8.52 58 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 84.22 -10.48 50 0 9 0
29OCT26 330.00 C 0.00 0.00 0.00 76.70 -10.20 52 0 23 0
29OCT26 340.00 C 0.00 0.00 0.00 71.71 -7.75 57 0 8 0
29OCT26 350.00 C 0.00 0.00 0.00 64.78 -7.61 57 0 114 0
29OCT26 360.00 C 0.00 0.00 0.00 58.29 -7.42 57 0 31 0
29OCT26 370.00 C 0.00 0.00 0.00 52.24 -7.20 57 0 49 0
29OCT26 380.00 C 0.00 0.00 0.00 46.65 -8.59 58 0 63 0
29OCT26 390.00 C 33.12 33.12 33.06 40.25 -7.89 55 45 91 -11
29OCT26 400.00 C 31.35 31.39 31.35 35.68 -7.43 56 19 57 -11
29OCT26 410.00 C 27.35 27.35 27.35 31.51 -6.97 56 4 56 +4
29OCT26 420.00 C 0.00 0.00 0.00 27.74 -6.50 56 0 88 0
29OCT26 430.00 C 0.00 0.00 0.00 24.34 -6.04 56 0 63 0
29OCT26 440.00 C 18.00 18.00 18.00 21.29 -5.59 56 2 30 0
29OCT26 450.00 C 0.00 0.00 0.00 18.57 -5.14 57 0 91 0
29OCT26 460.00 C 0.00 0.00 0.00 16.15 -4.71 57 0 82 0
29OCT26 470.00 C 12.74 12.74 12.74 14.01 -4.30 57 1 27 -1
29OCT26 480.00 C 0.00 0.00 0.00 12.12 -3.91 57 0 78 0
29OCT26 490.00 C 0.00 0.00 0.00 10.45 -3.98 57 0 23 0
29OCT26 500.00 C 7.00 7.00 6.18 9.00 -3.58 57 6 152 +6
27NOV26 250.00 C 0.00 0.00 0.00 151.43 -9.61 63 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 146.81 -11.43 63 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 142.25 -11.38 63 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 137.79 -8.63 63 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 133.32 -11.22 62 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 128.94 -8.52 63 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 124.67 -6.87 63 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 120.41 -6.96 63 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 116.18 -7.44 63 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 108.80 -10.30 52 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 104.91 -10.18 53 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 97.33 -9.97 55 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 90.11 -9.68 56 0 48 0
27NOV26 330.00 C 0.00 0.00 0.00 83.25 -9.32 58 0 30 0
27NOV26 340.00 C 0.00 0.00 0.00 76.69 -9.06 58 0 30 0
27NOV26 350.00 C 0.00 0.00 0.00 70.57 -8.62 59 0 15 0
27NOV26 360.00 C 0.00 0.00 0.00 64.73 -8.33 59 0 27 0
27NOV26 370.00 C 0.00 0.00 0.00 59.30 -7.92 60 0 33 0
27NOV26 380.00 C 0.00 0.00 0.00 54.22 -7.52 60 0 110 0
27NOV26 390.00 C 39.85 41.45 39.85 49.41 -7.25 60 45 168 -15
27NOV26 400.00 C 0.00 0.00 0.00 45.10 -6.64 61 0 106 0
27NOV26 410.00 C 0.00 0.00 0.00 40.80 -6.63 61 0 78 0
27NOV26 420.00 C 25.00 25.00 25.00 37.24 -5.87 61 40 70 0
27NOV26 430.00 C 0.00 0.00 0.00 33.68 -5.72 61 0 50 0
27NOV26 440.00 C 0.00 0.00 0.00 30.49 -5.35 61 0 47 0
27NOV26 450.00 C 0.00 0.00 0.00 27.63 -4.81 61 0 68 0
27NOV26 460.00 C 0.00 0.00 0.00 24.77 -4.81 61 0 35 0
27NOV26 470.00 C 0.00 0.00 0.00 23.17 -3.55 63 0 75 0
27NOV26 480.00 C 0.00 0.00 0.00 20.87 -3.31 63 0 35 0
27NOV26 490.00 C 0.00 0.00 0.00 18.63 -4.00 63 0 9 0
27NOV26 500.00 C 0.00 0.00 0.00 16.89 -2.83 63 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 156.26 -10.10 61 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 151.63 -9.41 61 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 147.13 -11.11 61 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 142.62 -11.01 61 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 138.13 -8.29 61 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 133.82 -10.72 61 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 129.53 -7.93 61 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 125.25 -7.24 61 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 121.08 -7.34 61 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 117.07 -7.29 61 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 109.67 -10.71 52 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 105.78 -10.73 53 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 98.53 -10.43 55 0 3 0
30DEC26 320.00 C 0.00 0.00 0.00 91.46 -10.26 56 0 15 0
30DEC26 330.00 C 0.00 0.00 0.00 84.85 -10.00 57 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 78.53 -9.67 58 70 87 +56
30DEC26 350.00 C 0.00 0.00 0.00 72.57 -9.52 58 70 91 +70
30DEC26 360.00 C 0.00 0.00 0.00 66.99 -9.00 58 0 72 0
30DEC26 370.00 C 0.00 0.00 0.00 61.83 -8.80 59 0 51 0
30DEC26 380.00 C 0.00 0.00 0.00 56.84 -8.51 59 0 30 0
30DEC26 390.00 C 0.00 0.00 0.00 52.39 -7.98 59 0 47 0
30DEC26 400.00 C 0.00 0.00 0.00 48.09 -7.84 60 0 97 0
30DEC26 410.00 C 0.00 0.00 0.00 44.07 -7.50 60 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 40.57 -6.96 60 0 107 0
30DEC26 430.00 C 0.00 0.00 0.00 37.08 -6.82 60 0 150 0
30DEC26 440.00 C 0.00 0.00 0.00 33.95 -6.49 60 0 556 0
30DEC26 450.00 C 0.00 0.00 0.00 31.19 -5.92 60 0 168 0
30DEC26 460.00 C 0.00 0.00 0.00 28.44 -5.80 60 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 25.95 -5.60 60 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 24.59 -4.31 61 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 22.42 -4.14 61 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 20.35 -4.14 61 0 150 0
30DEC26 510.00 C 0.00 0.00 0.00 18.69 -3.79 61 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 17.09 -3.38 61 0 31 0
30DEC26 530.00 C 0.00 0.00 0.00 15.55 -3.35 61 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 14.10 -3.31 61 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 12.96 -2.96 61 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 11.84 -2.63 61 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 10.76 -2.63 61 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 9.74 -2.59 61 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 8.95 -2.32 61 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 8.19 -2.02 61 0 134 0
30DEC26 610.00 C 0.00 0.00 0.00 7.44 -2.00 61 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 6.70 -2.01 61 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 6.16 -1.81 61 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 5.65 -1.60 61 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 5.15 -1.47 61 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 4.65 -1.48 61 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 4.21 -1.60 61 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 3.88 -1.43 61 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 3.56 -1.26 61 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 3.24 -1.17 61 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 2.92 -1.17 61 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 2.64 -1.12 61 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 2.44 -1.00 61 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 2.24 -0.88 61 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 2.04 -0.80 61 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 1.84 -0.80 61 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 1.65 -0.78 61 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 1.53 -0.71 61 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 1.41 -0.63 61 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 1.29 -0.55 61 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 1.17 -0.52 61 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 1.05 -0.52 61 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.95 -0.50 61 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.88 -0.45 61 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.82 -0.39 61 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.75 -0.35 61 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.68 -0.33 61 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.61 -0.33 61 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.55 -0.32 61 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.51 -0.29 61 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.47 -0.26 61 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.43 -0.23 61 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.39 -0.20 61 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.36 -0.20 61 0 23 0
30MAR27 245.00 C 0.00 0.00 0.00 158.63 -7.73 62 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 154.38 -6.66 62 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 150.21 -8.03 62 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 146.11 -7.52 62 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 142.08 -6.39 62 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 138.22 -6.47 62 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 134.41 -6.50 62 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 130.60 -6.53 62 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 123.05 -10.37 55 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 119.67 -10.15 56 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 116.37 -10.00 57 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 113.08 -9.91 57 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 106.52 -9.91 57 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 100.73 -9.31 58 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 95.04 -9.13 59 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 89.55 -9.09 59 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 84.59 -8.53 59 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 79.84 -8.29 60 0 117 0
30MAR27 370.00 C 59.50 59.50 59.50 75.27 -8.21 60 1 287 +1
30MAR27 380.00 C 0.00 0.00 0.00 70.91 -7.92 60 0 262 0
30MAR27 390.00 C 0.00 0.00 0.00 67.06 -7.32 60 0 174 0
30MAR27 400.00 C 0.00 0.00 0.00 63.31 -7.26 60 0 375 0
30MAR27 410.00 C 0.00 0.00 0.00 59.56 -7.20 60 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 56.19 -6.86 60 0 31 0
30MAR27 430.00 C 0.00 0.00 0.00 53.19 -6.30 61 0 31 0
30MAR27 440.00 C 0.00 0.00 0.00 50.19 -6.26 61 0 97 0
30MAR27 450.00 C 0.00 0.00 0.00 47.19 -6.27 61 0 24 0
30MAR27 460.00 C 0.00 0.00 0.00 44.49 -6.00 61 0 33 0
30MAR27 470.00 C 0.00 0.00 0.00 43.46 -4.06 62 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 39.82 -5.30 61 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 37.50 -5.30 61 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 36.28 -4.21 62 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 34.38 -3.79 62 0 31 0
30MAR27 520.00 C 0.00 0.00 0.00 32.56 -3.40 62 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 30.76 -3.44 62 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 28.95 -3.50 62 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 27.14 -3.55 62 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 25.74 -3.20 62 0 9 0
30MAR27 570.00 C 0.00 0.00 0.00 23.67 -3.53 61 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 22.38 -3.51 61 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 21.09 -3.51 61 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 19.80 -3.51 61 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 18.64 -3.39 61 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 17.72 -3.02 61 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 16.80 -2.74 61 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 15.88 -2.74 61 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 14.97 -2.73 61 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 14.05 -2.74 61 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 13.21 -2.66 61 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 12.58 -2.38 61 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 11.95 -2.09 61 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 11.31 -2.07 61 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 10.68 -2.07 62 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 10.05 -2.07 62 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 9.41 -2.08 62 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 8.92 -1.94 61 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 8.50 -1.73 62 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 8.32 -1.28 62 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 7.65 -1.52 62 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 7.45 -1.30 62 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 6.81 -1.52 62 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 6.59 -1.32 62 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 6.02 -1.47 62 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 163.39 -10.57 64 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 159.74 -5.25 64 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 156.09 -5.36 64 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 152.44 -5.47 64 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 148.79 -5.58 64 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 145.54 -5.29 64 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 142.35 -5.09 64 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 139.16 -5.19 64 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 131.89 -9.36 59 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 128.85 -9.31 59 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 125.90 -9.18 59 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 123.03 -9.09 60 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 117.77 -8.56 60 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 112.65 -8.41 60 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 107.58 -8.41 61 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 102.83 -8.09 61 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 98.58 -7.56 61 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 94.34 -7.56 61 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 90.10 -7.55 61 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 86.12 -7.29 61 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 82.65 -6.66 62 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 79.18 -6.66 62 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 75.73 -6.63 62 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 72.29 -6.62 62 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 69.28 -6.18 62 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 66.51 -5.73 62 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 63.75 -5.72 62 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 60.99 -5.72 62 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 58.23 -5.71 62 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 55.73 -5.45 62 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 53.58 -4.84 62 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 51.43 -4.81 62 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 49.29 -4.80 62 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 47.14 -4.80 62 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 45.00 -4.79 63 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 43.13 -4.51 62 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 41.51 -3.99 62 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 39.89 -3.93 63 0 26 0
29JUN27 570.00 C 0.00 0.00 0.00 38.27 -3.93 63 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 36.65 -3.93 63 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 35.03 -3.92 63 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 33.41 -3.92 63 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 32.19 -3.52 63 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 31.01 -3.12 63 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 29.83 -3.12 63 0 38 0
29SEP27 320.00 C 0.00 0.00 0.00 121.09 - 59 0 0 -
29SEP27 330.00 C 0.00 0.00 0.00 116.28 - 59 0 0 -
29SEP27 340.00 C 0.00 0.00 0.00 112.13 - 59 0 0 -
29SEP27 350.00 C 0.00 0.00 0.00 108.06 - 60 0 0 -
29SEP27 360.00 C 0.00 0.00 0.00 104.01 - 60 0 0 -
29SEP27 370.00 C 0.00 0.00 0.00 99.96 - 60 0 0 -
29SEP27 380.00 C 0.00 0.00 0.00 96.14 - 60 0 0 -
29SEP27 390.00 C 0.00 0.00 0.00 92.81 - 60 0 0 -
29SEP27 400.00 C 0.00 0.00 0.00 89.49 - 60 0 0 -
29SEP27 410.00 C 0.00 0.00 0.00 86.17 - 60 0 0 -
29SEP27 420.00 C 0.00 0.00 0.00 82.85 - 60 0 0 -
29SEP27 430.00 C 0.00 0.00 0.00 79.58 - 60 0 0 -
29SEP27 440.00 C 0.00 0.00 0.00 76.93 - 60 0 0 -
29SEP27 450.00 C 0.00 0.00 0.00 74.28 - 60 0 0 -
29SEP27 460.00 C 0.00 0.00 0.00 71.62 - 60 0 0 -
29SEP27 470.00 C 0.00 0.00 0.00 68.97 - 61 0 0 -
29SEP27 480.00 C 0.00 0.00 0.00 66.32 - 61 0 0 -
29SEP27 490.00 C 0.00 0.00 0.00 63.75 - 61 0 0 -
29SEP27 500.00 C 0.00 0.00 0.00 61.69 - 61 0 0 -
TOTAL CALL 906 20,000 +347
04SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
04SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 315.00 P 0.00 0.00 0.00 0.02 +0.01 79 0 0 0
04SEP26 320.00 P 0.00 0.00 0.00 0.04 +0.02 79 0 18 0
04SEP26 325.00 P 0.00 0.00 0.00 0.07 +0.04 79 0 0 0
04SEP26 330.00 P 0.63 0.63 0.63 0.13 +0.07 80 4 6 +4
04SEP26 335.00 P 0.69 0.69 0.69 0.21 +0.11 79 3 4 +3
04SEP26 340.00 P 1.28 1.28 1.28 0.34 +0.18 79 15 35 +15
04SEP26 345.00 P 0.00 0.00 0.00 0.54 +0.28 79 0 16 0
04SEP26 350.00 P 1.92 2.24 1.92 0.83 +0.42 79 54 53 +44
04SEP26 355.00 P 4.00 4.00 2.60 1.22 +0.59 79 24 24 +24
04SEP26 360.00 P 3.24 4.45 2.00 1.75 +0.81 79 39 39 +25
04SEP26 365.00 P 3.13 3.13 2.81 2.49 +1.13 79 31 35 +30
04SEP26 370.00 P 0.00 0.00 0.00 3.43 +1.53 80 0 10 0
04SEP26 375.00 P 7.86 7.97 7.77 4.59 +1.95 80 42 42 +42
04SEP26 380.00 P 12.50 12.50 8.50 6.00 +2.43 80 7 31 0
04SEP26 385.00 P 11.65 13.60 11.00 7.67 +2.95 80 19 17 +17
04SEP26 390.00 P 0.00 0.00 0.00 9.72 +3.64 80 0 140 0
04SEP26 395.00 P 12.05 12.05 11.22 12.06 +4.32 81 30 30 +30
04SEP26 400.00 P 14.60 14.60 14.00 14.69 +4.98 81 17 51 -1
04SEP26 405.00 P 23.97 23.97 23.97 17.59 +5.65 82 15 30 +14
04SEP26 410.00 P 0.00 0.00 0.00 20.85 +6.43 82 0 49 0
04SEP26 415.00 P 0.00 0.00 0.00 23.68 +6.41 79 0 2 0
04SEP26 420.00 P 0.00 0.00 0.00 27.33 +6.93 79 0 35 0
04SEP26 425.00 P 0.00 0.00 0.00 31.18 +7.44 79 0 10 0
04SEP26 430.00 P 0.00 0.00 0.00 35.31 +7.94 79 0 0 0
04SEP26 435.00 P 0.00 0.00 0.00 39.57 +9.22 79 0 15 0
04SEP26 440.00 P 0.00 0.00 0.00 43.96 +9.68 79 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 48.51 +10.09 79 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 53.16 +10.43 79 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 59.61 +12.46 105 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 64.55 +12.85 110 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 69.55 +11.50 115 0 0 0
04SEP26 470.00 P 0.00 0.00 0.00 74.58 +11.68 121 0 0 0
04SEP26 475.00 P 0.00 0.00 0.00 79.65 +11.80 128 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 84.75 +12.11 135 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 89.86 +11.99 141 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 94.98 +12.04 148 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 100.12 +12.66 155 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 105.27 +13.77 163 0 0 0
04SEP26 505.00 P 0.00 0.00 0.00 110.42 +12.91 170 0 0 0
04SEP26 510.00 P 0.00 0.00 0.00 115.57 - 177 0 0 -
11SEP26 310.00 P 0.00 0.00 0.00 0.20 - 66 0 0 -
11SEP26 315.00 P 0.00 0.00 0.00 0.31 - 66 0 0 -
11SEP26 320.00 P 0.00 0.00 0.00 0.45 - 66 0 0 -
11SEP26 325.00 P 1.35 1.35 1.35 0.64 - 66 15 15 -
11SEP26 330.00 P 0.00 0.00 0.00 0.89 - 66 0 0 -
11SEP26 335.00 P 2.76 2.99 2.76 1.24 - 66 5 5 -
11SEP26 340.00 P 0.00 0.00 0.00 1.66 - 66 0 0 -
11SEP26 345.00 P 0.00 0.00 0.00 2.20 - 66 0 0 -
11SEP26 350.00 P 0.00 0.00 0.00 2.88 - 66 0 0 -
11SEP26 355.00 P 0.00 0.00 0.00 3.65 - 66 0 0 -
11SEP26 360.00 P 7.72 8.30 5.77 4.67 - 66 26 26 -
11SEP26 365.00 P 7.00 7.00 6.70 5.82 - 66 6 6 -
11SEP26 370.00 P 13.45 13.45 8.20 7.14 - 66 57 30 -
11SEP26 375.00 P 0.00 0.00 0.00 8.73 - 67 0 0 -
11SEP26 380.00 P 0.00 0.00 0.00 10.41 - 67 0 0 -
11SEP26 385.00 P 0.00 0.00 0.00 12.48 - 67 0 0 -
11SEP26 390.00 P 0.00 0.00 0.00 14.64 - 67 0 0 -
11SEP26 395.00 P 0.00 0.00 0.00 17.11 - 67 0 0 -
11SEP26 400.00 P 28.33 28.33 28.33 19.77 - 68 1 1 -
11SEP26 405.00 P 0.00 0.00 0.00 22.65 - 68 0 0 -
11SEP26 410.00 P 27.70 27.70 27.46 25.77 - 68 12 12 -
11SEP26 415.00 P 0.00 0.00 0.00 29.05 - 69 0 0 -
11SEP26 420.00 P 0.00 0.00 0.00 31.65 - 66 0 0 -
11SEP26 425.00 P 0.00 0.00 0.00 35.19 - 65 0 0 -
11SEP26 430.00 P 0.00 0.00 0.00 38.99 - 65 0 0 -
11SEP26 435.00 P 0.00 0.00 0.00 42.86 - 65 0 0 -
11SEP26 440.00 P 0.00 0.00 0.00 46.95 - 65 0 0 -
11SEP26 445.00 P 0.00 0.00 0.00 51.10 - 65 0 0 -
11SEP26 450.00 P 0.00 0.00 0.00 57.10 - 75 0 0 -
11SEP26 455.00 P 0.00 0.00 0.00 61.61 - 77 0 0 -
11SEP26 460.00 P 0.00 0.00 0.00 66.26 - 78 0 0 -
11SEP26 465.00 P 0.00 0.00 0.00 70.96 - 80 0 0 -
11SEP26 470.00 P 0.00 0.00 0.00 75.75 - 83 0 0 -
11SEP26 475.00 P 0.00 0.00 0.00 80.60 - 85 0 0 -
11SEP26 480.00 P 0.00 0.00 0.00 85.50 - 88 0 0 -
11SEP26 485.00 P 0.00 0.00 0.00 90.45 - 91 0 0 -
11SEP26 490.00 P 0.00 0.00 0.00 95.43 - 94 0 0 -
11SEP26 495.00 P 0.00 0.00 0.00 100.46 - 97 0 0 -
11SEP26 500.00 P 0.00 0.00 0.00 105.50 - 101 0 0 -
11SEP26 505.00 P 0.00 0.00 0.00 110.58 - 105 0 0 -
11SEP26 510.00 P 0.00 0.00 0.00 115.67 - 108 0 0 -
29SEP26 245.00 P 0.56 0.56 0.53 0.03 +0.01 60 11 29 +10
29SEP26 250.00 P 0.00 0.00 0.00 0.04 +0.01 59 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 0.06 +0.02 59 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 0.09 +0.03 59 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 0.12 +0.03 59 0 17 0
29SEP26 270.00 P 0.00 0.00 0.00 0.18 +0.05 59 0 32 0
29SEP26 275.00 P 0.00 0.00 0.00 0.25 +0.07 59 0 219 0
29SEP26 280.00 P 0.00 0.00 0.00 0.35 +0.10 59 0 70 0
29SEP26 285.00 P 2.10 2.10 2.10 0.46 +0.12 59 1 25 +1
29SEP26 290.00 P 0.00 0.00 0.00 0.64 +0.19 59 0 30 0
29SEP26 295.00 P 0.00 0.00 0.00 0.82 +0.21 59 0 233 0
29SEP26 300.00 P 0.00 0.00 0.00 1.08 +0.29 59 0 145 0
29SEP26 310.00 P 5.00 5.00 4.00 1.75 +0.44 59 9 281 +9
29SEP26 320.00 P 5.58 5.58 4.84 2.71 +0.65 59 6 395 +2
29SEP26 330.00 P 7.50 7.50 7.50 4.03 +0.92 59 14 125 0
29SEP26 340.00 P 9.10 10.10 9.10 5.78 +1.26 59 7 125 +5
29SEP26 350.00 P 9.50 11.68 9.50 8.00 +1.66 60 3 136 +1
29SEP26 360.00 P 15.18 17.19 12.28 10.73 +2.11 60 225 527 +8
29SEP26 370.00 P 20.00 21.03 17.36 14.16 +2.79 60 27 219 +10
29SEP26 380.00 P 23.68 25.00 19.00 18.22 +3.41 60 25 116 +16
29SEP26 390.00 P 30.78 30.78 30.00 22.86 +4.02 60 5 194 +3
29SEP26 400.00 P 32.22 34.41 32.22 28.07 +4.67 61 24 312 +2
29SEP26 410.00 P 0.00 0.00 0.00 33.92 +5.45 61 0 200 0
29SEP26 420.00 P 37.99 51.28 37.99 40.45 +6.14 61 350 926 +200
29SEP26 430.00 P 0.00 0.00 0.00 46.06 +5.41 59 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 53.24 +7.22 59 0 50 0
29SEP26 450.00 P 0.00 0.00 0.00 62.87 +9.69 64 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 71.21 +10.47 65 0 68 0
29SEP26 470.00 P 0.00 0.00 0.00 79.83 +9.20 66 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 88.89 +9.66 68 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 98.11 +10.08 70 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 107.57 +10.46 72 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 117.23 +10.78 75 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 126.99 +11.07 78 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 136.93 +11.29 82 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 146.94 +11.52 85 0 45 0
29SEP26 550.00 P 0.00 0.00 0.00 157.04 +11.67 89 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 167.20 +11.82 94 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 177.41 +12.79 98 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 187.67 +12.02 102 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 197.97 +12.11 107 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 208.27 +14.54 111 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 218.57 +14.52 116 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 228.87 +15.27 120 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 239.17 +12.16 124 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 249.01 +15.34 127 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 259.09 +15.97 130 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 270.07 +14.74 137 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 279.19 +16.44 136 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 290.09 +17.37 143 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 300.97 +15.87 149 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 309.11 +14.09 144 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 320.85 +17.91 154 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 330.79 +17.93 156 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 340.04 +17.37 156 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 349.61 +17.67 156 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 359.82 +17.84 160 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 369.57 +14.87 161 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 380.45 +18.27 167 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 390.88 +18.47 171 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 400.69 +16.22 173 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 410.56 +16.07 174 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 420.62 +18.47 177 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 430.27 +18.16 177 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 439.59 +15.12 176 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 449.57 +14.81 178 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 460.67 +18.24 185 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 470.55 +18.27 186 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 480.62 +18.24 189 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 489.21 +16.99 184 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 500.18 +17.86 190 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 508.93 +17.15 186 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 517.00 +12.94 177 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 528.00 +13.00 185 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 538.00 +13.00 187 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 547.00 +12.00 182 0 0 0
29OCT26 245.00 P 1.81 1.81 1.81 0.47 +0.08 58 5 99 +5
29OCT26 250.00 P 0.00 0.00 0.00 0.58 +0.08 57 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.76 +0.13 58 0 55 0
29OCT26 260.00 P 0.00 0.00 0.00 0.93 +0.13 57 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 1.18 +0.20 58 0 41 0
29OCT26 270.00 P 0.00 0.00 0.00 1.45 +0.23 58 0 47 0
29OCT26 275.00 P 0.00 0.00 0.00 1.75 +0.26 58 0 45 0
29OCT26 280.00 P 0.00 0.00 0.00 2.14 +0.36 57 0 193 0
29OCT26 285.00 P 0.00 0.00 0.00 2.54 +0.36 57 0 7 0
29OCT26 290.00 P 0.00 0.00 0.00 3.05 +0.47 58 0 25 0
29OCT26 295.00 P 6.90 6.90 6.90 3.72 +0.68 58 2 38 +2
29OCT26 300.00 P 0.00 0.00 0.00 4.31 +0.59 58 0 77 0
29OCT26 310.00 P 0.00 0.00 0.00 5.90 +1.04 58 0 37 0
29OCT26 320.00 P 10.20 10.20 10.20 7.79 +1.15 58 4 71 0
29OCT26 330.00 P 16.33 16.33 8.67 9.96 +1.29 58 71 102 +56
29OCT26 340.00 P 0.00 0.00 0.00 12.76 +1.81 58 0 127 0
29OCT26 350.00 P 23.20 23.20 23.20 15.87 +2.11 58 1 291 0
29OCT26 360.00 P 26.19 26.19 26.19 19.40 +2.45 59 1 81 +1
29OCT26 370.00 P 32.50 32.50 32.50 23.54 +3.05 59 10 182 -10
29OCT26 380.00 P 36.25 37.00 36.25 27.89 +3.25 59 22 104 -11
29OCT26 390.00 P 0.00 0.00 0.00 33.01 +4.04 59 0 144 0
29OCT26 400.00 P 0.00 0.00 0.00 38.33 +4.27 59 0 164 0
29OCT26 410.00 P 0.00 0.00 0.00 44.28 +5.03 60 0 61 0
29OCT26 420.00 P 0.00 0.00 0.00 50.49 +5.29 60 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 57.22 +6.02 60 0 9 0
29OCT26 440.00 P 0.00 0.00 0.00 64.22 +6.28 61 0 7 0
29OCT26 450.00 P 0.00 0.00 0.00 71.68 +6.98 61 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 79.32 +7.20 62 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 87.43 +7.83 62 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 95.61 +8.05 63 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 104.27 +8.58 64 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 112.97 +8.91 64 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 3.97 +0.85 63 0 152 0
27NOV26 255.00 P 0.00 0.00 0.00 4.46 +0.81 63 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 5.06 +0.68 63 0 15 0
27NOV26 265.00 P 0.00 0.00 0.00 5.89 +1.03 63 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 6.71 +0.99 63 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 7.54 +0.97 63 0 54 0
27NOV26 280.00 P 0.00 0.00 0.00 8.55 +1.13 63 0 15 0
27NOV26 285.00 P 0.00 0.00 0.00 9.65 +1.38 63 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 11.07 +1.68 63 0 15 0
27NOV26 295.00 P 0.00 0.00 0.00 12.25 +1.73 63 0 7 0
27NOV26 300.00 P 18.56 18.64 18.56 13.31 +1.66 63 2 56 +2
27NOV26 310.00 P 0.00 0.00 0.00 16.63 +2.28 63 0 53 0
27NOV26 320.00 P 0.00 0.00 0.00 20.05 +2.79 64 0 86 0
27NOV26 330.00 P 29.33 29.33 29.33 23.70 +2.99 64 39 134 +39
27NOV26 340.00 P 32.00 32.00 32.00 27.90 +3.55 64 1 155 0
27NOV26 350.00 P 39.35 39.35 39.35 32.33 +3.82 64 1 110 +1
27NOV26 360.00 P 0.00 0.00 0.00 37.22 +4.28 64 0 100 0
27NOV26 370.00 P 0.00 0.00 0.00 42.47 +4.72 64 0 84 0
27NOV26 380.00 P 0.00 0.00 0.00 47.96 +4.97 64 0 24 0
27NOV26 390.00 P 0.00 0.00 0.00 54.02 +5.68 65 0 91 0
27NOV26 400.00 P 0.00 0.00 0.00 60.07 +5.68 65 0 30 0
27NOV26 410.00 P 0.00 0.00 0.00 66.82 +6.38 65 0 62 0
27NOV26 420.00 P 0.00 0.00 0.00 73.64 +6.66 65 0 21 0
27NOV26 430.00 P 0.00 0.00 0.00 80.70 +6.90 66 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 88.23 +7.61 66 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 95.76 +7.62 66 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 103.68 +8.01 67 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 111.83 +8.52 68 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 119.98 +8.52 68 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 128.52 +8.91 69 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 137.20 +9.34 70 0 0 0
30DEC26 245.00 P 11.00 11.00 11.00 5.67 +0.61 62 1 68 -1
30DEC26 250.00 P 0.00 0.00 0.00 6.51 +0.65 62 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 7.39 +0.71 62 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 8.26 +0.70 62 0 21 0
30DEC26 265.00 P 0.00 0.00 0.00 9.21 +0.77 62 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 10.37 +1.32 62 0 32 0
30DEC26 275.00 P 0.00 0.00 0.00 11.53 +1.06 62 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 12.69 +1.06 62 0 51 0
30DEC26 285.00 P 0.00 0.00 0.00 13.96 +1.16 62 0 19 0
30DEC26 290.00 P 20.00 20.00 20.00 15.45 +1.48 62 1 25 0
30DEC26 295.00 P 0.00 0.00 0.00 16.94 +1.52 62 0 45 0
30DEC26 300.00 P 25.00 25.00 25.00 18.44 +1.52 62 2 77 -2
30DEC26 310.00 P 0.00 0.00 0.00 21.84 +1.92 62 0 79 0
30DEC26 320.00 P 31.17 31.17 31.17 25.57 +2.10 62 15 152 0
30DEC26 330.00 P 37.00 38.68 35.20 29.55 +2.35 62 4 122 -1
30DEC26 340.00 P 0.00 0.00 0.00 34.06 +2.81 63 80 165 +42
30DEC26 350.00 P 0.00 0.00 0.00 38.59 +2.81 63 80 391 +80
30DEC26 360.00 P 0.00 0.00 0.00 43.84 +3.53 63 0 258 0
30DEC26 370.00 P 0.00 0.00 0.00 49.17 +3.63 63 0 133 0
30DEC26 380.00 P 0.00 0.00 0.00 54.77 +3.89 63 0 226 0
30DEC26 390.00 P 0.00 0.00 0.00 60.90 +4.55 63 0 299 0
30DEC26 400.00 P 0.00 0.00 0.00 67.04 +4.55 64 0 241 0
30DEC26 410.00 P 0.00 0.00 0.00 73.60 +4.96 64 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 80.50 +5.53 64 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 87.41 +5.54 64 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 94.71 +5.92 65 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 102.31 +6.54 65 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 109.93 +6.55 65 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 117.76 +6.77 66 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 125.98 +7.36 66 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 134.20 +7.54 66 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 142.45 +7.57 67 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 151.13 +8.01 68 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 159.87 +8.48 68 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 168.62 +8.49 69 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 177.47 +8.59 69 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 186.62 +8.99 70 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 195.79 +9.34 71 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 204.96 +9.34 72 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 214.22 +9.44 72 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 223.70 +9.75 73 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 233.20 +10.06 74 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 242.69 +10.08 75 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 252.21 +10.11 76 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 261.93 +10.34 77 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 271.66 +10.56 78 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 281.40 +10.70 79 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 291.15 +10.72 81 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 300.96 +10.79 82 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 310.87 +10.96 83 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 320.78 +11.13 84 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 330.70 +11.21 85 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 340.62 +11.22 87 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 350.59 +11.28 88 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 360.62 +11.40 89 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 370.65 +11.51 91 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 380.69 +11.59 92 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 390.73 +11.60 94 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 400.78 +11.62 95 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 410.89 +11.70 96 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 421.00 +11.78 98 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 431.11 +11.85 99 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 441.23 +11.88 101 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 451.34 +11.89 102 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 461.48 +11.92 104 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 471.64 +11.97 105 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 481.80 +12.02 107 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 491.97 +12.07 108 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 502.13 +12.09 109 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 512.29 +12.09 111 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 522.47 +12.11 112 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 532.66 +12.14 114 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 542.85 +12.17 115 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 553.04 +12.20 117 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 563.23 +12.23 118 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 573.43 +12.24 119 0 86 0
30MAR27 245.00 P 19.15 19.15 18.30 13.63 +1.19 63 7 17 +2
30MAR27 250.00 P 0.00 0.00 0.00 14.87 +1.19 63 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 16.11 +1.20 63 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 17.52 +1.37 63 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 19.09 +1.68 63 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 20.66 +1.67 63 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 22.24 +1.68 63 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 23.82 +1.68 63 0 167 0
30MAR27 285.00 P 0.00 0.00 0.00 25.54 +1.82 63 0 116 0
30MAR27 290.00 P 0.00 0.00 0.00 27.49 +2.18 63 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 29.44 +2.29 63 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 31.39 +2.28 63 0 315 0
30MAR27 310.00 P 0.00 0.00 0.00 35.31 +2.29 63 0 307 0
30MAR27 320.00 P 0.00 0.00 0.00 39.89 +2.94 63 0 183 0
30MAR27 330.00 P 0.00 0.00 0.00 44.60 +3.01 63 0 278 0
30MAR27 340.00 P 0.00 0.00 0.00 49.32 +3.02 63 0 201 0
30MAR27 350.00 P 0.00 0.00 0.00 54.64 +3.61 64 0 255 0
30MAR27 360.00 P 0.00 0.00 0.00 60.16 +3.85 64 0 114 0
30MAR27 370.00 P 0.00 0.00 0.00 65.69 +3.86 64 0 106 0
30MAR27 380.00 P 0.00 0.00 0.00 71.50 +4.13 64 0 304 0
30MAR27 390.00 P 0.00 0.00 0.00 77.81 +4.76 64 0 70 0
30MAR27 400.00 P 98.60 100.00 98.60 84.14 +4.77 64 5 92 0
30MAR27 410.00 P 0.00 0.00 0.00 90.49 +4.79 64 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 97.27 +5.23 65 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 104.34 +5.75 65 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 111.43 +5.76 65 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 118.54 +5.79 65 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 125.95 +6.09 65 0 28 0
30MAR27 470.00 P 127.00 127.00 127.00 133.71 +6.71 66 7 9 +6
30MAR27 480.00 P 0.00 0.00 0.00 141.49 +6.77 66 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 149.28 +6.79 66 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 157.11 +6.83 66 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 165.41 +7.33 67 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 173.78 +7.75 67 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 182.16 +7.77 67 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 190.56 +7.80 67 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 198.99 +7.84 68 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 207.80 +8.25 68 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 216.68 +8.68 69 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 225.56 +8.70 69 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 234.46 +8.73 69 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 243.38 +8.77 70 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 252.45 +8.94 70 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 261.72 +9.29 71 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 271.00 +9.54 71 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 280.29 +9.56 72 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 289.60 +9.59 73 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 298.92 +9.63 73 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 308.34 +9.75 74 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 317.93 +10.02 74 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 327.51 +10.26 75 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 337.11 +10.29 75 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 346.73 +10.33 76 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 356.35 +10.35 77 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 365.99 +10.39 77 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 375.74 +10.53 78 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 385.56 +10.73 79 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 395.37 +10.89 80 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 405.20 +10.91 81 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 415.04 +10.94 82 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 424.88 +10.96 82 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 434.74 +10.99 83 0 29 0
30MAR27 810.00 P 0.00 0.00 0.00 444.64 +11.06 84 0 13 0
29JUN27 245.00 P 0.00 0.00 0.00 22.09 +1.97 64 0 57 0
29JUN27 250.00 P 33.68 35.45 33.68 23.75 +1.99 64 27 34 +1
29JUN27 255.00 P 0.00 0.00 0.00 25.40 +1.99 64 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 27.06 +2.00 64 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 28.73 +2.01 64 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 30.72 +2.35 64 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 32.75 +2.64 65 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 34.78 +2.64 65 0 37 0
29JUN27 285.00 P 0.00 0.00 0.00 36.82 +2.66 65 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 38.86 +2.66 65 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 40.91 +2.68 65 0 300 0
29JUN27 300.00 P 0.00 0.00 0.00 43.09 +2.82 65 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 47.95 +3.42 65 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 52.83 +3.44 65 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 57.72 +3.46 65 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 63.00 +3.85 65 0 19 0
29JUN27 350.00 P 0.00 0.00 0.00 68.68 +4.30 65 0 130 0
29JUN27 360.00 P 0.00 0.00 0.00 74.37 +4.32 65 0 405 0
29JUN27 370.00 P 0.00 0.00 0.00 80.09 +4.35 65 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 86.07 +4.63 65 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 92.54 +5.25 66 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 99.03 +5.27 66 0 55 0
29JUN27 410.00 P 0.00 0.00 0.00 105.53 +5.30 66 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 112.06 +5.34 66 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 119.06 +5.82 66 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 126.28 +6.25 66 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 133.51 +6.27 66 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 140.76 +6.30 66 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 148.04 +6.34 67 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 155.61 +6.65 67 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 163.50 +7.23 67 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 171.40 +7.27 67 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 179.32 +7.30 67 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 187.25 +7.33 68 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 195.22 +7.37 68 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 203.48 +7.69 68 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 211.96 +8.18 69 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 220.44 +8.23 69 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 228.95 +8.27 69 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 237.46 +8.29 69 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 246.01 +8.34 69 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 254.59 +8.39 69 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 263.52 +8.78 70 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 272.49 +9.12 70 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 281.47 +9.14 71 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 60.28 - 63 0 0 -
29SEP27 330.00 P 0.00 0.00 0.00 65.29 - 63 0 0 -
29SEP27 340.00 P 0.00 0.00 0.00 70.98 - 63 0 0 -
29SEP27 350.00 P 0.00 0.00 0.00 76.74 - 63 0 0 -
29SEP27 360.00 P 0.00 0.00 0.00 82.52 - 64 0 0 -
29SEP27 370.00 P 0.00 0.00 0.00 88.32 - 64 0 0 -
29SEP27 380.00 P 0.00 0.00 0.00 94.40 - 64 0 0 -
29SEP27 390.00 P 0.00 0.00 0.00 100.95 - 64 0 0 -
29SEP27 400.00 P 0.00 0.00 0.00 107.50 - 64 0 0 -
29SEP27 410.00 P 0.00 0.00 0.00 114.08 - 64 0 0 -
29SEP27 420.00 P 0.00 0.00 0.00 120.68 - 64 0 0 -
29SEP27 430.00 P 0.00 0.00 0.00 127.39 - 64 0 0 -
29SEP27 440.00 P 0.00 0.00 0.00 134.67 - 64 0 0 -
29SEP27 450.00 P 0.00 0.00 0.00 141.96 - 65 0 0 -
29SEP27 460.00 P 0.00 0.00 0.00 149.27 - 65 0 0 -
29SEP27 470.00 P 0.00 0.00 0.00 156.59 - 65 0 0 -
29SEP27 480.00 P 0.00 0.00 0.00 163.95 - 65 0 0 -
29SEP27 490.00 P 0.00 0.00 0.00 171.44 - 65 0 0 -
29SEP27 500.00 P 0.00 0.00 0.00 179.38 - 65 0 0 -
TOTAL PUT 1,517 26,782 +726
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 47.820
04SEP26 37.50 C 0.00 0.00 0.00 10.38 -0.12 118 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 9.88 -0.10 112 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 9.38 -0.12 106 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 8.83 -0.17 0 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 8.33 -0.17 0 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 7.83 -0.17 0 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 7.33 -0.26 0 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 6.83 -0.39 0 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 6.34 -0.36 56 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 5.84 -0.35 51 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 5.35 -0.33 53 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 4.86 -0.32 52 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 4.37 -0.18 50 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 3.90 -0.18 51 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 3.44 -0.18 51 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 3.00 -0.18 51 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 2.58 -0.18 51 0 0 0
04SEP26 46.00 C 2.14 2.14 2.14 2.18 -0.20 51 15 15 +15
04SEP26 46.50 C 1.03 1.03 1.03 1.82 -0.16 51 15 15 +15
04SEP26 47.00 C 0.96 1.60 0.95 1.47 -0.18 50 86 83 +83
04SEP26 47.50 C 0.00 0.00 0.00 1.17 -0.15 49 0 19 0
04SEP26 48.00 C 0.46 0.64 0.46 0.92 -0.15 49 46 31 +16
04SEP26 48.50 C 0.52 0.76 0.52 0.73 -0.16 51 47 38 +38
04SEP26 49.00 C 0.48 0.68 0.48 0.55 -0.13 50 70 155 +50
04SEP26 49.50 C 0.36 0.43 0.36 0.42 -0.12 51 77 85 +40
04SEP26 50.00 C 0.00 0.00 0.00 0.31 -0.09 51 0 187 0
04SEP26 51.00 C 0.12 0.12 0.12 0.16 -0.06 52 15 192 0
04SEP26 52.00 C 0.00 0.00 0.00 0.08 -0.03 52 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 51 0
04SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 818 0
04SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 63 0 65 0
04SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 9.90 - 67 0 0 -
11SEP26 38.50 C 0.00 0.00 0.00 9.46 - 74 0 0 -
11SEP26 39.00 C 0.00 0.00 0.00 9.12 - 87 0 0 -
11SEP26 39.50 C 0.00 0.00 0.00 8.61 - 82 0 0 -
11SEP26 40.00 C 0.00 0.00 0.00 8.10 - 77 0 0 -
11SEP26 40.50 C 0.00 0.00 0.00 7.37 - 42 0 0 -
11SEP26 41.00 C 0.00 0.00 0.00 7.09 - 68 0 0 -
11SEP26 41.50 C 0.00 0.00 0.00 6.40 - 44 0 0 -
11SEP26 42.00 C 0.00 0.00 0.00 5.92 - 44 0 0 -
11SEP26 42.50 C 0.00 0.00 0.00 5.45 - 44 0 0 -
11SEP26 43.00 C 0.00 0.00 0.00 4.99 - 44 0 0 -
11SEP26 43.50 C 0.00 0.00 0.00 4.54 - 44 0 0 -
11SEP26 44.00 C 0.00 0.00 0.00 4.10 - 44 0 0 -
11SEP26 44.50 C 0.00 0.00 0.00 3.68 - 44 0 0 -
11SEP26 45.00 C 0.00 0.00 0.00 3.28 - 44 0 0 -
11SEP26 45.50 C 0.00 0.00 0.00 2.90 - 43 0 0 -
11SEP26 46.00 C 0.00 0.00 0.00 2.55 - 44 0 0 -
11SEP26 46.50 C 0.00 0.00 0.00 2.22 - 44 0 0 -
11SEP26 47.00 C 0.00 0.00 0.00 1.90 - 43 0 0 -
11SEP26 47.50 C 0.00 0.00 0.00 1.60 - 42 0 0 -
11SEP26 48.00 C 1.00 1.02 0.83 1.36 - 43 42 42 -
11SEP26 48.50 C 1.16 1.16 1.16 1.14 - 43 5 5 -
11SEP26 49.00 C 0.00 0.00 0.00 0.96 - 43 0 0 -
11SEP26 49.50 C 0.60 0.96 0.60 0.80 - 43 66 66 -
11SEP26 50.00 C 0.00 0.00 0.00 0.66 - 44 0 0 -
11SEP26 51.00 C 0.51 0.51 0.51 0.44 - 44 100 100 -
11SEP26 52.00 C 0.00 0.00 0.00 0.28 - 44 0 0 -
11SEP26 53.00 C 0.21 0.21 0.21 0.17 - 44 50 50 -
11SEP26 54.00 C 0.00 0.00 0.00 0.10 - 44 0 0 -
11SEP26 55.00 C 0.00 0.00 0.00 0.06 - 44 0 0 -
11SEP26 56.00 C 0.00 0.00 0.00 0.03 - 44 0 0 -
11SEP26 57.00 C 0.00 0.00 0.00 0.02 - 45 0 0 -
11SEP26 58.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
11SEP26 59.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
11SEP26 60.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
11SEP26 61.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
11SEP26 62.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
11SEP26 63.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
11SEP26 64.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
11SEP26 65.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
11SEP26 66.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
29SEP26 37.00 C 10.45 10.45 10.45 11.03 -0.14 54 15 15 +15
29SEP26 38.00 C 0.00 0.00 0.00 10.06 -0.16 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.14 -0.12 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.10 -0.11 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.15 -0.15 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.28 -0.14 42 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 5.45 -0.13 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.68 -0.12 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.96 -0.11 42 0 95 0
29SEP26 46.00 C 2.66 2.66 2.60 3.28 -0.14 41 30 241 +30
29SEP26 47.00 C 2.26 2.26 2.26 2.66 -0.15 40 15 701 +15
29SEP26 48.00 C 1.79 2.22 1.61 2.22 -0.08 41 95 956 +20
29SEP26 49.00 C 1.41 1.41 1.41 1.75 -0.13 41 2 545 +2
29SEP26 50.00 C 0.98 0.98 0.98 1.39 -0.10 41 20 1,174 0
29SEP26 52.50 C 0.51 0.57 0.51 0.77 -0.04 42 3 311 0
29SEP26 55.00 C 0.40 0.40 0.30 0.39 -0.01 42 41 518 -15
29SEP26 57.50 C 0.22 0.22 0.22 0.18 0.00 42 2 3,854 -2
29SEP26 60.00 C 0.00 0.00 0.00 0.08 0.00 42 0 1,698 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 1,231 0
29SEP26 65.00 C 0.04 0.04 0.04 0.02 0.00 45 3 2,583 -3
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 844 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,072 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 744 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 84 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 87 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 90 0 818 0
29SEP26 102.50 C 0.02 0.02 0.02 0.01 0.00 93 10 689 0
29SEP26 105.00 C 0.03 0.03 0.03 0.01 0.00 95 10 50 -10
29SEP26 107.50 C 0.03 0.03 0.03 0.01 0.00 98 10 31 -10
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 100 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 103 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 105 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 107 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 109 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 114 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 116 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 11.28 -0.09 46 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.37 -0.10 45 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.71 +0.10 50 0 0 0
29OCT26 40.00 C 7.97 7.97 7.97 8.84 +0.08 49 15 15 +15
29OCT26 41.00 C 0.00 0.00 0.00 7.77 -0.35 43 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.00 -0.34 43 0 0 0
29OCT26 43.00 C 6.07 6.07 6.07 6.27 -0.12 43 15 15 +15
29OCT26 44.00 C 0.00 0.00 0.00 5.58 -0.12 43 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 4.95 -0.10 43 0 0 0
29OCT26 46.00 C 3.70 3.98 3.70 4.31 -0.14 42 60 340 +60
29OCT26 47.00 C 0.00 0.00 0.00 3.79 -0.09 42 0 132 0
29OCT26 48.00 C 2.66 2.66 2.66 3.31 -0.11 42 75 629 +75
29OCT26 49.00 C 2.31 2.87 2.31 2.87 -0.13 42 25 473 +10
29OCT26 50.00 C 1.98 2.77 1.96 2.46 -0.12 42 185 382 +26
29OCT26 52.50 C 1.32 1.32 1.32 1.68 -0.06 43 50 709 0
29OCT26 55.00 C 1.08 1.20 1.08 1.14 -0.04 43 20 3,774 0
29OCT26 57.50 C 0.70 0.84 0.70 0.73 -0.02 43 102 1,218 +80
29OCT26 60.00 C 0.41 0.56 0.41 0.46 -0.01 43 147 258 -100
29OCT26 62.50 C 0.35 0.39 0.35 0.28 -0.01 43 165 408 -115
29OCT26 65.00 C 0.18 0.18 0.18 0.17 0.00 43 5 240 0
29OCT26 67.50 C 0.00 0.00 0.00 0.10 0.00 43 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.06 0.00 43 0 342 0
29OCT26 72.50 C 0.00 0.00 0.00 0.04 0.00 44 0 1 0
29OCT26 75.00 C 0.00 0.00 0.00 0.02 0.00 43 0 3 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 11.15 0.00 52 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 10.33 +0.10 51 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.54 +0.02 50 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.78 +0.11 50 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.06 +0.12 49 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.16 -0.11 46 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.54 -0.10 46 0 0 0
27NOV26 45.00 C 5.46 5.46 5.46 5.95 -0.10 46 15 15 +15
27NOV26 46.00 C 4.79 5.06 4.79 5.35 -0.13 45 45 115 +15
27NOV26 47.00 C 4.57 4.93 4.57 4.90 -0.04 46 47 62 +32
27NOV26 48.00 C 4.04 4.40 4.04 4.40 -0.10 46 25 421 +10
27NOV26 49.00 C 0.00 0.00 0.00 3.96 -0.10 46 0 913 0
27NOV26 50.00 C 0.00 0.00 0.00 3.60 -0.06 46 0 897 0
27NOV26 52.50 C 0.00 0.00 0.00 2.72 -0.08 46 0 909 0
27NOV26 55.00 C 0.00 0.00 0.00 2.05 -0.02 46 0 798 0
27NOV26 57.50 C 0.00 0.00 0.00 1.53 -0.03 47 0 784 0
27NOV26 60.00 C 0.00 0.00 0.00 1.11 -0.03 46 0 1,477 0
27NOV26 62.50 C 0.00 0.00 0.00 0.80 -0.02 46 0 1,177 0
27NOV26 65.00 C 0.58 0.66 0.58 0.57 -0.01 46 35 1,073 -15
27NOV26 67.50 C 0.41 0.41 0.41 0.41 0.00 46 10 890 -10
27NOV26 70.00 C 0.00 0.00 0.00 0.28 -0.01 46 0 167 0
27NOV26 72.50 C 0.00 0.00 0.00 0.20 0.00 46 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.14 0.00 46 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.10 0.00 46 0 186 0
30DEC26 37.00 C 0.00 0.00 0.00 12.51 +0.03 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.72 +0.03 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.95 +0.05 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.21 -0.04 51 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 9.50 -0.06 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.79 -0.08 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.16 -0.07 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.60 -0.02 49 0 90 0
30DEC26 45.00 C 6.38 6.38 6.38 6.82 -0.22 47 15 285 +15
30DEC26 46.00 C 5.78 5.87 5.78 6.26 -0.09 47 30 379 +30
30DEC26 47.00 C 5.31 5.31 5.31 5.76 -0.10 47 15 287 +15
30DEC26 48.00 C 4.92 4.92 4.92 5.30 -0.14 47 15 290 +15
30DEC26 49.00 C 4.51 4.51 4.51 4.87 -0.13 47 15 136 +10
30DEC26 50.00 C 4.65 4.65 4.65 4.47 -0.08 47 30 314 +30
30DEC26 52.50 C 3.29 3.29 3.29 3.59 -0.08 47 15 351 0
30DEC26 55.00 C 2.63 2.63 2.63 2.88 -0.07 47 15 657 +1
30DEC26 57.50 C 0.00 0.00 0.00 2.31 -0.04 48 0 500 0
30DEC26 60.00 C 0.00 0.00 0.00 1.82 -0.02 48 0 586 0
30DEC26 62.50 C 0.00 0.00 0.00 1.42 -0.01 48 0 947 0
30DEC26 65.00 C 1.12 1.12 1.12 1.10 -0.01 48 5 871 0
30DEC26 67.50 C 0.90 0.90 0.90 0.85 0.00 48 5 911 0
30DEC26 70.00 C 0.65 0.75 0.65 0.65 0.00 47 30 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.50 0.00 47 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 0.38 0.00 47 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.29 0.00 47 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.22 0.00 47 0 1,510 0
30DEC26 82.50 C 0.00 0.00 0.00 0.17 0.00 47 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.13 0.00 47 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 0.00 48 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.07 0.00 47 0 178 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 0.00 48 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 0.00 47 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 0.00 47 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 0.00 46 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 13.87 +0.07 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.14 +0.05 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.46 +0.05 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.81 +0.10 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.14 +0.02 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.55 +0.04 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.97 +0.04 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.41 +0.03 50 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 8.88 -0.02 50 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 8.25 -0.06 49 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 7.72 -0.13 48 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 7.33 -0.11 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 6.91 -0.15 48 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 6.46 -0.20 48 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 5.56 -0.09 48 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 4.73 -0.14 48 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 4.12 -0.07 49 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 3.55 -0.09 49 0 114 0
30MAR27 62.50 C 0.00 0.00 0.00 3.02 -0.09 49 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 2.57 -0.07 49 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 2.18 -0.07 49 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 1.85 -0.06 49 0 225 0
30MAR27 72.50 C 1.62 1.62 1.62 1.56 -0.06 48 20 379 -20
30MAR27 75.00 C 0.00 0.00 0.00 1.29 -0.08 48 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 1.12 -0.04 48 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 0.92 -0.04 48 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.78 -0.03 48 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.68 -0.03 48 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.57 -0.03 48 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.48 -0.03 48 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.41 -0.02 48 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.35 -0.01 48 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.29 -0.02 48 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.25 -0.01 48 0 291 0
29JUN27 37.00 C 0.00 0.00 0.00 14.81 -0.11 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.16 -0.15 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.53 -0.13 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.92 -0.17 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.36 -0.12 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.81 -0.13 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.28 -0.09 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.79 -0.09 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.33 -0.04 49 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 9.76 -0.18 49 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 9.31 -0.19 49 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 8.88 -0.18 49 0 135 0
29JUN27 49.00 C 0.00 0.00 0.00 8.47 -0.07 49 0 45 0
29JUN27 50.00 C 0.00 0.00 0.00 8.13 -0.12 49 0 90 0
29JUN27 52.50 C 0.00 0.00 0.00 7.23 -0.11 49 0 41 0
29JUN27 55.00 C 0.00 0.00 0.00 6.44 -0.09 49 0 22 0
29JUN27 57.50 C 0.00 0.00 0.00 5.70 -0.08 49 0 75 0
29JUN27 60.00 C 0.00 0.00 0.00 5.04 -0.07 49 0 43 0
29JUN27 62.50 C 0.00 0.00 0.00 4.45 -0.06 49 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 3.93 -0.05 49 0 80 0
29JUN27 67.50 C 0.00 0.00 0.00 3.47 -0.05 49 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 3.06 -0.05 49 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 2.70 -0.04 49 0 61 0
29JUN27 75.00 C 0.00 0.00 0.00 2.38 -0.04 49 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 2.04 -0.10 48 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 1.80 -0.09 48 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 1.59 -0.08 48 0 542 0
29JUN27 85.00 C 0.00 0.00 0.00 1.41 -0.06 48 0 117 0
29SEP27 39.00 C 0.00 0.00 0.00 14.48 - 48 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 13.93 - 48 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 13.39 - 48 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 12.87 - 48 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 12.37 - 48 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 11.89 - 48 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 11.42 - 48 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 11.14 - 49 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 10.69 - 49 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 10.25 - 49 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 9.88 - 49 0 0 -
29SEP27 50.00 C 9.64 9.69 9.64 9.52 - 49 20 20 -
29SEP27 52.50 C 0.00 0.00 0.00 8.61 - 49 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 7.80 - 49 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 7.04 - 49 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 6.41 - 49 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 5.79 - 49 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 5.23 - 49 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 4.72 - 49 0 0 -
TOTAL CALL 2,161 70,178 +508
04SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
04SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 45 0
04SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
04SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
04SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
04SEP26 42.50 P 0.00 0.00 0.00 0.02 0.00 55 0 15 0
04SEP26 43.00 P 0.00 0.00 0.00 0.03 0.00 54 0 63 0
04SEP26 43.50 P 0.11 0.11 0.11 0.04 -0.01 51 18 112 +18
04SEP26 44.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 15 0
04SEP26 44.50 P 0.00 0.00 0.00 0.11 -0.01 52 0 84 0
04SEP26 45.00 P 0.00 0.00 0.00 0.17 -0.01 52 0 24 0
04SEP26 45.50 P 0.35 0.43 0.21 0.25 -0.01 52 85 27 0
04SEP26 46.00 P 0.58 0.70 0.28 0.36 -0.01 52 203 75 +27
04SEP26 46.50 P 0.64 0.64 0.47 0.50 +0.01 52 150 230 -75
04SEP26 47.00 P 1.03 1.23 0.50 0.68 +0.04 52 19 54 -3
04SEP26 47.50 P 1.46 1.46 1.46 0.90 +0.07 53 18 71 -15
04SEP26 48.00 P 1.14 1.15 1.14 1.15 +0.03 53 40 177 +25
04SEP26 48.50 P 1.84 2.20 1.29 1.45 +0.05 53 33 105 +15
04SEP26 49.00 P 0.00 0.00 0.00 1.77 +0.07 53 0 84 0
04SEP26 49.50 P 0.00 0.00 0.00 2.02 -0.06 47 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 2.40 +0.01 46 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 3.32 +0.11 51 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 4.24 +0.14 51 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 5.20 +0.15 51 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 6.18 +0.15 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 7.18 +0.16 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 8.18 +0.14 0 0 2 0
04SEP26 57.00 P 0.00 0.00 0.00 9.18 +0.01 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 10.18 +0.16 0 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 11.18 +0.14 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 12.18 +0.16 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 13.18 +0.13 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 14.18 +0.12 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 15.18 +0.16 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 16.18 +0.12 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 17.18 +0.13 0 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 18.18 +0.12 0 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 19.18 +0.13 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 20.18 +0.10 0 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 21.18 +0.16 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 22.18 +0.16 0 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 23.18 +0.16 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
11SEP26 38.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
11SEP26 39.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
11SEP26 39.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
11SEP26 40.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
11SEP26 40.50 P 0.00 0.00 0.00 0.02 - 45 0 0 -
11SEP26 41.00 P 0.00 0.00 0.00 0.03 - 44 0 0 -
11SEP26 41.50 P 0.00 0.00 0.00 0.05 - 45 0 0 -
11SEP26 42.00 P 0.00 0.00 0.00 0.07 - 45 0 0 -
11SEP26 42.50 P 0.00 0.00 0.00 0.09 - 44 0 0 -
11SEP26 43.00 P 0.00 0.00 0.00 0.13 - 44 0 0 -
11SEP26 43.50 P 0.00 0.00 0.00 0.18 - 44 0 0 -
11SEP26 44.00 P 0.00 0.00 0.00 0.25 - 44 0 0 -
11SEP26 44.50 P 0.00 0.00 0.00 0.33 - 44 0 0 -
11SEP26 45.00 P 0.57 0.57 0.39 0.43 - 44 25 25 -
11SEP26 45.50 P 0.86 0.86 0.86 0.56 - 44 2 2 -
11SEP26 46.00 P 0.98 0.98 0.98 0.71 - 44 12 12 -
11SEP26 46.50 P 0.00 0.00 0.00 0.89 - 45 0 0 -
11SEP26 47.00 P 0.00 0.00 0.00 1.09 - 45 0 0 -
11SEP26 47.50 P 1.15 1.15 1.15 1.32 - 45 4 4 -
11SEP26 48.00 P 0.00 0.00 0.00 1.57 - 45 0 0 -
11SEP26 48.50 P 0.00 0.00 0.00 1.86 - 45 0 0 -
11SEP26 49.00 P 0.00 0.00 0.00 2.14 - 44 0 0 -
11SEP26 49.50 P 0.00 0.00 0.00 2.44 - 43 0 0 -
11SEP26 50.00 P 0.00 0.00 0.00 2.85 - 45 0 0 -
11SEP26 51.00 P 0.00 0.00 0.00 3.57 - 43 0 0 -
11SEP26 52.00 P 0.00 0.00 0.00 4.42 - 44 0 0 -
11SEP26 53.00 P 0.00 0.00 0.00 5.31 - 44 0 0 -
11SEP26 54.00 P 0.00 0.00 0.00 6.25 - 44 0 0 -
11SEP26 55.00 P 0.00 0.00 0.00 7.21 - 44 0 0 -
11SEP26 56.00 P 0.00 0.00 0.00 8.19 - 44 0 0 -
11SEP26 57.00 P 0.00 0.00 0.00 9.18 - 0 0 0 -
11SEP26 58.00 P 0.00 0.00 0.00 10.18 - 0 0 0 -
11SEP26 59.00 P 0.00 0.00 0.00 11.18 - 0 0 0 -
11SEP26 60.00 P 0.00 0.00 0.00 12.18 - 0 0 0 -
11SEP26 61.00 P 0.00 0.00 0.00 13.18 - 0 0 0 -
11SEP26 62.00 P 0.00 0.00 0.00 14.18 - 0 0 0 -
11SEP26 63.00 P 0.00 0.00 0.00 15.18 - 0 0 0 -
11SEP26 64.00 P 0.00 0.00 0.00 16.20 - 78 0 0 -
11SEP26 65.00 P 0.00 0.00 0.00 17.18 - 0 0 0 -
11SEP26 66.00 P 0.00 0.00 0.00 18.18 - 0 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.03 0.00 43 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.05 0.00 42 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 402 0
29SEP26 41.00 P 0.32 0.32 0.26 0.24 +0.02 42 123 385 +108
29SEP26 42.00 P 0.54 0.54 0.54 0.37 +0.03 42 10 749 0
29SEP26 43.00 P 0.75 0.75 0.54 0.55 +0.04 42 39 338 +7
29SEP26 44.00 P 0.00 0.00 0.00 0.78 +0.05 42 0 138 0
29SEP26 45.00 P 1.20 1.37 1.05 1.08 +0.07 42 64 552 -6
29SEP26 46.00 P 1.73 1.73 1.73 1.44 +0.09 43 1 576 0
29SEP26 47.00 P 1.99 1.99 1.67 1.78 +0.04 41 14 403 -2
29SEP26 48.00 P 0.00 0.00 0.00 2.33 +0.11 42 0 1,575 0
29SEP26 49.00 P 0.00 0.00 0.00 2.88 +0.08 42 0 6,113 0
29SEP26 50.00 P 0.00 0.00 0.00 3.57 +0.18 43 0 1,640 0
29SEP26 52.50 P 0.00 0.00 0.00 5.34 +0.14 42 0 1,286 0
29SEP26 55.00 P 0.00 0.00 0.00 7.46 +0.15 42 0 1,196 0
29SEP26 57.50 P 10.32 10.58 10.32 9.87 +0.08 47 30 3,990 0
29SEP26 60.00 P 0.00 0.00 0.00 12.20 +0.16 42 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 14.68 +0.16 0 0 3,824 0
29SEP26 65.00 P 0.00 0.00 0.00 17.20 +0.15 55 0 4,385 0
29SEP26 67.50 P 0.00 0.00 0.00 19.68 +0.16 0 0 107 0
29SEP26 70.00 P 0.00 0.00 0.00 22.18 +0.16 0 0 420 0
29SEP26 72.50 P 0.00 0.00 0.00 24.68 +0.16 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 27.18 +0.16 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.68 +0.08 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.18 +0.16 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 34.68 +0.16 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.18 +0.16 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.68 +0.16 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 42.18 +0.16 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 44.68 +0.16 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 47.18 +0.16 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 49.68 +0.08 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 52.18 +0.16 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 54.68 +0.04 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 57.18 +0.16 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 59.68 +0.16 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 62.18 +0.16 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 64.68 +0.16 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 67.18 +0.16 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 69.68 +0.16 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 72.18 +0.16 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 74.68 +0.16 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 77.18 +0.16 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 79.68 +0.16 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.22 +0.01 43 0 5 0
29OCT26 38.00 P 0.00 0.00 0.00 0.31 +0.02 43 0 15 0
29OCT26 39.00 P 0.56 0.56 0.56 0.43 +0.02 43 10 350 +10
29OCT26 40.00 P 0.72 0.72 0.72 0.59 +0.03 43 20 288 0
29OCT26 41.00 P 0.00 0.00 0.00 0.78 +0.03 43 0 484 0
29OCT26 42.00 P 0.00 0.00 0.00 1.01 +0.04 43 0 395 0
29OCT26 43.00 P 1.18 1.18 1.18 1.28 +0.05 43 15 527 0
29OCT26 44.00 P 1.73 1.73 1.47 1.60 +0.09 43 30 348 0
29OCT26 45.00 P 2.02 2.02 1.78 1.96 +0.07 43 75 285 +30
29OCT26 46.00 P 2.30 2.30 2.30 2.37 +0.07 43 15 81 0
29OCT26 47.00 P 3.15 3.15 3.15 2.83 +0.13 43 2 471 0
29OCT26 48.00 P 3.62 3.62 3.23 3.33 +0.13 43 30 3,306 0
29OCT26 49.00 P 4.29 4.29 3.89 3.91 +0.15 43 30 498 -25
29OCT26 50.00 P 4.80 4.80 4.39 4.52 +0.18 43 30 260 -15
29OCT26 52.50 P 0.00 0.00 0.00 6.16 +0.12 43 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 8.08 +0.24 43 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 10.29 +0.08 45 0 201 0
29OCT26 60.00 P 0.00 0.00 0.00 12.46 +0.05 43 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 14.87 +0.17 46 0 0 0
29OCT26 65.00 P 17.06 17.06 17.06 17.21 +0.04 43 5 5 +5
29OCT26 67.50 P 0.00 0.00 0.00 19.68 +0.05 0 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 22.18 +0.16 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.68 +0.16 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 27.18 +0.16 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 29.68 +0.08 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.77 +0.03 46 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.97 +0.03 46 0 0 0
27NOV26 40.00 P 1.41 1.44 1.32 1.20 +0.05 47 135 323 +135
27NOV26 41.00 P 1.48 1.48 1.43 1.47 +0.04 47 135 307 +135
27NOV26 42.00 P 0.00 0.00 0.00 1.77 +0.06 47 0 761 0
27NOV26 43.00 P 2.35 2.35 2.35 2.05 +0.05 46 2 1,110 0
27NOV26 44.00 P 0.00 0.00 0.00 2.45 +0.10 46 0 760 0
27NOV26 45.00 P 0.00 0.00 0.00 2.85 +0.11 46 0 687 0
27NOV26 46.00 P 3.57 3.57 3.57 3.29 +0.12 46 15 347 -15
27NOV26 47.00 P 3.93 3.94 3.77 3.77 +0.12 46 45 574 +4
27NOV26 48.00 P 4.44 4.44 4.44 4.29 +0.12 46 15 757 0
27NOV26 49.00 P 5.27 5.27 5.27 4.84 +0.12 46 15 419 -15
27NOV26 50.00 P 5.91 5.91 5.91 5.47 +0.14 46 15 397 -15
27NOV26 52.50 P 0.00 0.00 0.00 7.06 -0.08 46 0 302 0
27NOV26 55.00 P 0.00 0.00 0.00 8.70 -0.08 44 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.67 -0.10 43 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 12.83 +0.17 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.01 -0.01 43 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.29 -0.12 41 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.83 +0.02 46 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.24 +0.10 46 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.70 +0.15 46 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 27.18 +0.16 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 29.68 +0.08 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.01 +0.04 47 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.26 +0.05 48 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 1.51 +0.05 48 0 1,077 0
30DEC26 40.00 P 0.00 0.00 0.00 1.79 +0.07 48 0 354 0
30DEC26 41.00 P 2.24 2.24 2.24 2.08 +0.08 47 15 65 +15
30DEC26 42.00 P 0.00 0.00 0.00 2.40 +0.09 47 0 222 0
30DEC26 43.00 P 0.00 0.00 0.00 2.76 +0.11 47 0 607 0
30DEC26 44.00 P 0.00 0.00 0.00 3.11 +0.02 46 0 350 0
30DEC26 45.00 P 3.97 3.97 3.97 3.58 +0.11 47 15 116 +15
30DEC26 46.00 P 4.47 4.47 4.37 4.03 +0.11 47 30 149 -30
30DEC26 47.00 P 4.98 4.98 4.98 4.54 +0.13 47 15 526 +15
30DEC26 48.00 P 5.57 5.57 5.25 5.07 +0.14 47 36 508 +36
30DEC26 49.00 P 0.00 0.00 0.00 5.63 +0.13 47 0 476 0
30DEC26 50.00 P 0.00 0.00 0.00 6.26 +0.17 47 0 1,516 0
30DEC26 52.50 P 7.83 7.83 7.83 7.64 -0.06 45 15 1,438 0
30DEC26 55.00 P 0.00 0.00 0.00 9.49 +0.11 46 0 1,581 0
30DEC26 57.50 P 12.08 12.08 12.08 11.37 +0.06 46 15 773 0
30DEC26 60.00 P 0.00 0.00 0.00 13.38 +0.04 45 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 15.49 +0.06 45 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 17.68 +0.06 45 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 19.96 +0.01 44 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 22.28 +0.08 42 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 24.83 +0.09 47 0 635 0
30DEC26 75.00 P 28.12 28.12 28.12 27.18 +0.09 0 15 653 0
30DEC26 77.50 P 0.00 0.00 0.00 29.70 +0.10 47 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 32.18 +0.16 0 0 94 0
30DEC26 82.50 P 0.00 0.00 0.00 34.68 +0.16 0 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 37.18 +0.16 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.68 +0.16 0 0 2 -2
30DEC26 90.00 P 0.00 0.00 0.00 42.18 +0.16 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 44.68 +0.16 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 47.18 +0.16 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 49.68 +0.08 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 52.18 +0.16 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.10 -0.01 48 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 2.42 +0.03 49 0 165 0
30MAR27 39.00 P 0.00 0.00 0.00 2.70 +0.03 48 0 45 0
30MAR27 40.00 P 0.00 0.00 0.00 3.08 -0.02 48 0 45 0
30MAR27 41.00 P 0.00 0.00 0.00 3.38 +0.03 48 0 45 0
30MAR27 42.00 P 0.00 0.00 0.00 3.82 +0.09 48 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 4.18 +0.04 48 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.67 +0.10 48 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.13 +0.10 48 0 147 0
30MAR27 46.00 P 0.00 0.00 0.00 5.62 +0.11 48 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.14 +0.06 48 0 695 0
30MAR27 48.00 P 0.00 0.00 0.00 6.69 +0.12 48 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.25 +0.07 48 0 87 0
30MAR27 50.00 P 8.10 8.10 8.10 7.84 +0.13 48 1 184 0
30MAR27 52.50 P 0.00 0.00 0.00 9.43 +0.13 48 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 11.15 +0.14 48 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 12.80 -0.02 47 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 14.71 -0.02 47 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 16.70 -0.02 47 0 60 0
30MAR27 65.00 P 19.00 19.00 19.00 18.76 -0.03 47 1 369 0
30MAR27 67.50 P 0.00 0.00 0.00 20.86 -0.05 47 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 23.06 -0.05 46 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 25.26 -0.05 46 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 27.78 +0.22 49 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 30.05 +0.15 48 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 32.44 +0.21 48 0 228 0
30MAR27 82.50 P 0.00 0.00 0.00 34.82 +0.22 48 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 37.29 +0.01 49 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 39.73 -0.01 49 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 42.20 -0.02 49 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 44.69 -0.03 50 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 47.20 +0.18 52 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 49.68 +0.08 0 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 52.18 +0.16 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.02 +0.04 49 0 260 0
29JUN27 38.00 P 3.43 3.43 3.38 3.39 +0.06 49 30 115 +30
29JUN27 39.00 P 3.90 3.90 3.90 3.73 0.00 49 15 0 -15
29JUN27 40.00 P 0.00 0.00 0.00 4.11 +0.07 49 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 4.50 +0.16 48 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 4.92 +0.08 48 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.32 +0.14 48 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 5.77 +0.02 48 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.32 +0.09 48 0 41 0
29JUN27 46.00 P 0.00 0.00 0.00 6.77 +0.03 48 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.30 +0.03 48 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 7.85 +0.03 48 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 8.47 +0.09 48 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.10 +0.07 48 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 10.68 +0.09 48 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 12.40 +0.13 49 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 14.19 +0.14 49 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 15.82 -0.10 47 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 17.88 +0.06 49 0 11 0
29JUN27 65.00 P 20.51 20.51 20.51 19.94 +0.09 49 15 29 +15
29JUN27 67.50 P 0.00 0.00 0.00 21.99 +0.19 49 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 24.11 +0.13 49 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 26.30 +0.14 49 0 2 0
29JUN27 75.00 P 29.23 29.23 29.23 28.50 +0.15 49 15 15 +15
29JUN27 77.50 P 31.59 31.59 31.59 30.74 +0.22 49 15 20 +15
29JUN27 80.00 P 0.00 0.00 0.00 32.97 +0.02 49 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 35.22 +0.15 48 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 37.57 +0.15 48 0 3 0
29SEP27 39.00 P 0.00 0.00 0.00 4.47 - 48 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 4.90 - 48 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 5.37 - 48 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 5.81 - 48 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 6.28 - 48 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 6.75 - 48 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 7.27 - 48 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 7.78 - 48 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 8.34 - 48 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 8.89 - 48 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 9.47 - 48 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 10.10 - 48 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 11.67 - 48 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 13.36 - 48 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 15.12 - 49 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 16.93 - 48 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 18.83 - 49 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 20.71 - 48 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 22.73 - 48 0 0 -
TOTAL PUT 1,777 76,819 +442
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$ 30.040
29SEP26 6.50 C 0.00 0.00 0.00 23.56 +0.08 191 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 23.31 +0.08 184 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 23.06 +0.08 177 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 22.81 +0.08 171 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 22.56 +0.08 164 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 22.31 +0.08 156 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 22.06 +0.08 149 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 21.81 +0.08 139 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 21.56 +0.08 125 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 21.31 +0.08 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 21.06 +0.08 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 20.81 +0.08 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 20.56 +0.08 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 20.31 +0.07 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 20.06 +0.07 0 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 19.56 +0.07 0 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 19.07 +0.08 126 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 18.57 +0.08 117 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 18.07 +0.08 108 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 17.57 +0.08 97 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 17.07 +0.08 0 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 16.57 +0.08 0 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 16.07 +0.07 0 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 15.57 +0.07 0 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 15.07 +0.07 0 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 14.58 +0.08 84 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 14.08 +0.08 77 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 13.58 +0.08 70 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.08 +0.08 61 0 253 0
29SEP26 17.50 C 0.00 0.00 0.00 12.58 +0.07 0 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 12.08 +0.12 0 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 11.58 +0.12 0 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 11.09 +0.13 62 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 10.59 +0.10 57 0 144 0
29SEP26 20.00 C 9.67 9.67 9.67 10.10 +0.10 61 1 496 0
29SEP26 21.00 C 0.00 0.00 0.00 9.11 +0.10 58 0 437 0
29SEP26 22.00 C 0.00 0.00 0.00 8.14 +0.08 59 0 990 0
29SEP26 23.00 C 0.00 0.00 0.00 7.19 -0.07 58 0 1,248 0
29SEP26 24.00 C 5.80 5.80 5.80 6.27 -0.12 58 2 740 -2
29SEP26 25.00 C 0.00 0.00 0.00 5.23 -0.29 47 0 1,246 0
29SEP26 26.00 C 4.20 4.20 4.20 4.43 -0.12 51 2 2,749 0
29SEP26 27.00 C 0.00 0.00 0.00 3.70 +0.01 53 0 870 0
29SEP26 28.00 C 2.98 2.98 2.98 3.04 -0.03 55 6 2,347 0
29SEP26 29.00 C 2.21 2.31 2.21 2.46 -0.17 55 29 580 -29
29SEP26 30.00 C 1.75 2.10 1.70 1.96 -0.05 56 52 2,991 +27
29SEP26 31.00 C 1.40 1.68 1.40 1.59 -0.03 58 29 2,064 +25
29SEP26 32.00 C 1.29 1.29 1.20 1.27 -0.03 59 17 386 +7
29SEP26 33.00 C 1.03 1.05 0.96 0.96 -0.04 59 14 469 +9
29SEP26 34.00 C 0.87 0.87 0.75 0.73 -0.03 59 131 1,607 +2
29SEP26 35.00 C 0.64 0.70 0.64 0.54 -0.03 59 24 1,303 +24
29SEP26 36.00 C 0.60 0.64 0.51 0.39 -0.03 58 129 1,323 +1
29SEP26 37.00 C 0.49 0.49 0.49 0.29 -0.02 59 3 726 +3
29SEP26 38.00 C 0.35 0.39 0.33 0.20 -0.02 58 41 353 +21
29SEP26 39.00 C 0.00 0.00 0.00 0.15 -0.01 59 0 225 0
29SEP26 40.00 C 0.29 0.29 0.29 0.10 -0.02 58 4 78 +3
29SEP26 41.00 C 0.00 0.00 0.00 0.07 -0.01 58 0 286 0
29SEP26 42.00 C 0.23 0.23 0.18 0.05 -0.01 59 4 79 +3
29SEP26 43.00 C 0.19 0.19 0.16 0.04 0.00 60 8 80 +2
29SEP26 44.00 C 0.17 0.17 0.14 0.03 0.00 61 57 767 +29
29OCT26 15.50 C 0.00 0.00 0.00 14.62 +0.04 62 0 77 0
29OCT26 16.00 C 0.00 0.00 0.00 14.12 +0.12 57 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 13.62 +0.12 50 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.13 +0.11 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.64 +0.12 57 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.15 +0.11 57 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 11.66 +0.10 57 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 11.17 +0.10 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.69 +0.11 56 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 10.22 +0.12 57 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 9.11 -0.04 0 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 8.17 -0.06 37 0 213 0
29OCT26 23.00 C 0.00 0.00 0.00 7.27 -0.08 43 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 6.47 -0.07 48 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 5.73 -0.09 52 0 477 0
29OCT26 26.00 C 0.00 0.00 0.00 5.15 +0.18 56 0 200 0
29OCT26 27.00 C 0.00 0.00 0.00 4.48 +0.17 57 0 851 0
29OCT26 28.00 C 0.00 0.00 0.00 3.76 0.00 54 0 681 0
29OCT26 29.00 C 0.00 0.00 0.00 3.22 -0.04 54 0 114 0
29OCT26 30.00 C 2.73 2.73 2.73 2.74 0.00 55 3 235 0
29OCT26 31.00 C 2.13 2.13 2.13 2.33 -0.04 55 30 306 +16
29OCT26 32.00 C 2.09 2.09 1.91 1.95 -0.10 55 123 587 +73
29OCT26 33.00 C 0.00 0.00 0.00 1.71 0.00 57 0 603 0
29OCT26 34.00 C 0.00 0.00 0.00 1.44 +0.02 57 0 335 0
29OCT26 35.00 C 1.36 1.36 1.25 1.19 +0.02 57 70 195 0
29OCT26 36.00 C 1.12 1.12 1.12 0.98 +0.01 57 3 160 0
29OCT26 37.00 C 0.96 0.98 0.96 0.81 +0.02 57 2 269 -1
29OCT26 38.00 C 0.00 0.00 0.00 0.66 +0.01 57 0 84 0
29OCT26 39.00 C 0.00 0.00 0.00 0.53 +0.01 57 0 31 0
29OCT26 40.00 C 0.00 0.00 0.00 0.43 +0.01 57 0 40 0
29OCT26 41.00 C 0.00 0.00 0.00 0.35 +0.01 57 0 85 0
29OCT26 42.00 C 0.00 0.00 0.00 0.28 0.00 57 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 0.22 0.00 57 0 1,203 0
29OCT26 44.00 C 0.00 0.00 0.00 0.18 0.00 57 0 1,395 0
27NOV26 16.50 C 0.00 0.00 0.00 13.62 +0.05 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.13 +0.03 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 12.64 +0.03 0 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 12.15 +0.09 0 0 117 0
27NOV26 18.50 C 0.00 0.00 0.00 11.66 0.00 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.17 -0.02 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.69 -0.04 37 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.23 -0.04 43 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.27 -0.14 42 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.54 +0.01 52 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.70 -0.02 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.96 +0.03 54 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.25 -0.01 54 0 0 0
27NOV26 26.00 C 5.57 5.57 5.57 5.61 +0.06 55 15 94 0
27NOV26 27.00 C 0.00 0.00 0.00 5.01 +0.05 56 0 752 0
27NOV26 28.00 C 0.00 0.00 0.00 4.46 +0.04 57 0 251 0
27NOV26 29.00 C 0.00 0.00 0.00 3.96 +0.03 57 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.50 +0.01 57 0 415 0
27NOV26 31.00 C 0.00 0.00 0.00 3.09 -0.02 58 0 53 0
27NOV26 32.00 C 0.00 0.00 0.00 2.74 -0.03 58 0 82 0
27NOV26 33.00 C 0.00 0.00 0.00 2.43 -0.04 59 0 402 0
27NOV26 34.00 C 0.00 0.00 0.00 2.18 +0.01 60 0 96 0
27NOV26 35.00 C 0.00 0.00 0.00 1.92 +0.03 60 0 145 0
27NOV26 36.00 C 0.00 0.00 0.00 1.67 +0.02 60 0 199 0
27NOV26 37.00 C 1.60 1.60 1.60 1.45 +0.02 60 1 432 +1
27NOV26 38.00 C 1.50 1.50 1.50 1.26 +0.02 60 2 428 +2
27NOV26 39.00 C 0.00 0.00 0.00 1.09 +0.02 60 0 270 0
27NOV26 40.00 C 0.00 0.00 0.00 0.94 +0.02 60 0 226 0
27NOV26 41.00 C 0.00 0.00 0.00 0.81 +0.01 60 0 2 0
27NOV26 42.00 C 0.00 0.00 0.00 0.70 +0.02 60 0 67 0
27NOV26 43.00 C 0.00 0.00 0.00 0.60 +0.01 60 0 53 0
27NOV26 44.00 C 0.85 0.85 0.78 0.51 +0.01 59 72 510 +72
30DEC26 6.50 C 0.00 0.00 0.00 23.59 +0.08 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 23.34 +0.07 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 23.10 +0.08 91 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 22.85 +0.08 83 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 22.60 +0.08 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 22.35 +0.08 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 22.10 +0.07 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 21.86 +0.08 81 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 21.61 +0.08 74 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 21.36 +0.08 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 21.11 +0.08 0 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 20.86 +0.07 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 20.62 +0.08 72 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 20.37 +0.08 66 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 20.12 +0.08 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.62 +0.07 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.13 +0.08 59 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.63 +0.07 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.14 +0.08 58 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.65 +0.16 61 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 17.15 +0.16 55 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 16.66 +0.17 57 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 16.17 +0.16 57 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 15.68 +0.16 57 0 328 0
30DEC26 15.00 C 0.00 0.00 0.00 15.20 +0.16 58 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 14.62 +0.04 0 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 14.12 +0.04 0 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 13.62 +0.03 0 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 13.29 +0.19 57 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.82 +0.17 57 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 12.15 -0.09 0 0 1,934 0
30DEC26 18.50 C 0.00 0.00 0.00 11.66 -0.07 0 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 11.17 -0.12 0 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 10.71 -0.13 33 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 10.26 -0.15 38 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 9.55 0.00 50 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 8.76 +0.02 52 0 259 0
30DEC26 23.00 C 0.00 0.00 0.00 7.92 -0.06 51 0 317 0
30DEC26 24.00 C 7.06 7.06 7.06 7.23 -0.01 52 26 5,992 +26
30DEC26 25.00 C 0.00 0.00 0.00 6.58 +0.02 53 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 5.96 +0.04 54 0 596 0
30DEC26 27.00 C 0.00 0.00 0.00 5.39 +0.04 54 0 2,941 0
30DEC26 28.00 C 0.00 0.00 0.00 4.86 -0.01 55 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 4.38 +0.04 55 0 302 0
30DEC26 30.00 C 3.85 3.85 3.61 3.92 0.00 55 3 874 0
30DEC26 31.00 C 0.00 0.00 0.00 3.52 -0.03 55 0 50 0
30DEC26 32.00 C 3.17 3.17 3.17 3.15 -0.04 56 16 1,062 +15
30DEC26 33.00 C 0.00 0.00 0.00 2.86 -0.10 56 0 283 0
30DEC26 34.00 C 0.00 0.00 0.00 2.60 -0.02 57 0 334 0
30DEC26 35.00 C 0.00 0.00 0.00 2.33 -0.01 57 0 508 0
30DEC26 36.00 C 2.14 2.16 2.14 2.10 +0.03 58 2 1,013 0
30DEC26 37.00 C 0.00 0.00 0.00 1.86 +0.02 58 0 31 0
30DEC26 38.00 C 0.00 0.00 0.00 1.66 +0.02 58 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 1.45 +0.02 58 0 0 0
30DEC26 40.00 C 1.50 1.50 1.50 1.30 +0.02 58 2 5 +2
30DEC26 41.00 C 0.00 0.00 0.00 1.14 +0.01 58 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.00 +0.01 58 0 70 0
30DEC26 43.00 C 0.00 0.00 0.00 0.89 +0.01 57 0 15 0
30DEC26 44.00 C 1.08 1.08 1.08 0.78 +0.01 57 5 467 +5
30MAR27 6.50 C 0.00 0.00 0.00 23.59 +0.08 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 23.34 +0.07 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 23.10 +0.08 72 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 22.85 +0.08 67 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 22.60 +0.08 59 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 22.35 +0.08 0 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 22.10 +0.07 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 21.86 +0.08 64 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 21.61 +0.08 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 21.36 +0.08 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 21.11 +0.07 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 20.87 +0.08 60 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 20.62 +0.08 56 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 20.37 +0.08 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 20.13 +0.09 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.64 +0.09 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 19.15 +0.10 56 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 18.63 +0.07 0 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 18.14 +0.07 0 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 17.65 +0.05 0 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 17.23 +0.10 56 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 16.66 +0.01 0 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 16.17 -0.01 0 0 482 0
30MAR27 14.50 C 0.00 0.00 0.00 15.69 -0.04 36 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 15.22 -0.04 41 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 14.82 +0.02 49 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 14.30 -0.06 45 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 13.87 -0.05 48 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 13.33 -0.15 42 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 12.90 -0.14 44 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 12.51 -0.12 47 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 12.11 -0.08 48 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 11.68 -0.11 48 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 11.29 -0.09 49 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 10.88 -0.12 49 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 10.12 -0.11 50 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 9.41 -0.08 51 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 8.74 -0.06 51 0 196 0
30MAR27 24.00 C 0.00 0.00 0.00 8.13 -0.02 52 0 182 0
30MAR27 25.00 C 0.00 0.00 0.00 7.53 0.00 52 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 6.99 +0.06 53 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 6.46 +0.05 53 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 5.98 +0.05 54 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 5.53 +0.05 54 0 53 0
30MAR27 30.00 C 0.00 0.00 0.00 5.08 +0.01 54 0 237 0
30MAR27 31.00 C 0.00 0.00 0.00 4.71 +0.02 54 0 501 0
30MAR27 32.00 C 0.00 0.00 0.00 4.34 -0.01 54 0 65 0
30MAR27 33.00 C 0.00 0.00 0.00 3.99 -0.04 54 0 210 0
30MAR27 34.00 C 0.00 0.00 0.00 3.69 -0.05 54 0 170 0
30MAR27 35.00 C 3.40 3.40 3.40 3.40 -0.08 55 1 98 0
30MAR27 36.00 C 3.10 3.10 3.10 3.16 -0.05 55 1 717 -1
30MAR27 37.00 C 0.00 0.00 0.00 2.96 0.00 56 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 2.73 +0.02 56 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 2.56 +0.08 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.37 +0.08 57 0 37 0
30MAR27 41.00 C 0.00 0.00 0.00 2.18 +0.09 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.98 +0.07 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.83 +0.07 56 0 65 0
30MAR27 44.00 C 0.00 0.00 0.00 1.69 +0.07 56 0 233 0
29JUN27 15.00 C 0.00 0.00 0.00 15.59 +0.08 52 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 15.15 +0.01 52 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 14.72 -0.01 52 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 14.31 0.00 52 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 13.78 -0.12 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 13.37 -0.12 49 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 12.98 -0.11 49 0 20 0
29JUN27 18.50 C 0.00 0.00 0.00 12.58 -0.11 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.19 -0.12 50 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 11.82 -0.12 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.47 -0.08 50 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 10.78 -0.08 51 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 10.09 -0.09 51 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 9.46 -0.07 51 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 8.86 -0.06 51 0 685 0
29JUN27 25.00 C 8.00 8.00 8.00 8.30 -0.05 51 2 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 7.76 -0.04 51 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 7.27 -0.03 52 0 270 0
29JUN27 28.00 C 0.00 0.00 0.00 6.81 -0.02 52 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 6.38 -0.02 52 0 219 0
29JUN27 30.00 C 0.00 0.00 0.00 5.98 -0.05 53 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 5.62 -0.05 53 0 123 0
29JUN27 32.00 C 0.00 0.00 0.00 5.31 -0.02 53 0 113 0
29JUN27 33.00 C 0.00 0.00 0.00 4.88 -0.14 53 0 94 0
29JUN27 34.00 C 0.00 0.00 0.00 4.67 -0.05 54 0 39 0
29JUN27 35.00 C 0.00 0.00 0.00 4.27 -0.18 53 0 197 0
29JUN27 36.00 C 0.00 0.00 0.00 4.03 -0.16 53 0 288 0
29JUN27 37.00 C 0.00 0.00 0.00 3.93 +0.01 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.69 +0.01 55 0 11 0
29JUN27 39.00 C 0.00 0.00 0.00 3.44 +0.01 55 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 3.20 +0.01 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.00 +0.01 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.81 0.00 55 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 2.63 +0.01 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.44 0.00 55 0 50 0
29SEP27 21.00 C 0.00 0.00 0.00 11.25 - 49 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 10.66 - 50 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 10.09 - 50 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 9.52 - 51 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 9.03 - 51 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 8.53 - 51 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 8.05 - 52 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 7.63 - 52 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 7.21 - 52 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 6.79 - 52 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 6.44 - 52 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 6.12 - 53 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 5.82 - 53 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 5.51 - 53 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 5.25 - 53 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 5.00 - 54 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 4.80 - 54 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 4.53 - 54 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 4.33 - 55 0 0 -
TOTAL CALL 932 91,447 +335
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 207 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 202 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 197 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 192 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 188 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 184 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 179 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 175 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 171 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 168 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 164 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 160 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 157 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 153 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 150 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 144 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 138 0 9,587 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 132 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 126 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 121 0 480 0
29SEP26 13.00 P 0.02 0.02 0.02 0.01 0.00 116 1 1,988 -1
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 111 0 419 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,095 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 101 0 147 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 581 0
29SEP26 16.00 P 0.01 0.01 0.01 0.01 0.00 88 50 202 +12
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 263 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 429 0
29SEP26 18.00 P 0.02 0.02 0.02 0.01 0.00 73 5 3,774 -5
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 411 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 554 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 449 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 1,465 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 61 0 1,192 0
29SEP26 22.00 P 0.09 0.09 0.09 0.05 -0.01 59 10 1,297 0
29SEP26 23.00 P 0.16 0.16 0.15 0.10 -0.02 59 52 1,499 -33
29SEP26 24.00 P 0.22 0.22 0.21 0.18 -0.03 59 25 1,684 -6
29SEP26 25.00 P 0.32 0.40 0.32 0.30 -0.04 58 77 1,912 +20
29SEP26 26.00 P 0.49 0.54 0.47 0.49 -0.02 59 120 2,156 +17
29SEP26 27.00 P 0.80 0.86 0.71 0.74 -0.01 59 35 1,288 +29
29SEP26 28.00 P 1.07 1.21 1.04 1.06 -0.02 59 33 2,704 +24
29SEP26 29.00 P 1.80 1.80 1.49 1.48 -0.09 59 57 475 +45
29SEP26 30.00 P 2.05 2.19 2.02 1.97 -0.08 60 20 1,120 +3
29SEP26 31.00 P 2.73 2.86 2.73 2.55 -0.11 60 7 455 +1
29SEP26 32.00 P 3.54 3.54 3.53 3.21 -0.09 61 4 244 0
29SEP26 33.00 P 0.00 0.00 0.00 3.94 -0.11 61 0 68 0
29SEP26 34.00 P 4.91 4.91 4.91 4.74 -0.11 63 68 114 0
29SEP26 35.00 P 0.00 0.00 0.00 5.58 -0.11 65 0 818 0
29SEP26 36.00 P 0.00 0.00 0.00 6.47 -0.10 67 0 31 0
29SEP26 37.00 P 0.00 0.00 0.00 7.39 -0.05 69 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.34 -0.10 72 0 16 0
29SEP26 39.00 P 0.00 0.00 0.00 9.32 -0.09 77 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.31 -0.03 81 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.32 +0.04 87 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.33 +0.06 92 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.27 +0.05 93 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.32 +0.14 100 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 0.02 0.00 59 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 0.00 59 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.04 0.00 59 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 0.07 0.00 58 0 250 0
29OCT26 20.00 P 0.00 0.00 0.00 0.09 0.00 58 0 529 0
29OCT26 21.00 P 0.00 0.00 0.00 0.14 -0.01 57 0 350 0
29OCT26 22.00 P 0.00 0.00 0.00 0.23 -0.01 57 0 1,722 0
29OCT26 23.00 P 0.38 0.38 0.38 0.36 -0.01 57 1 324 +1
29OCT26 24.00 P 0.52 0.52 0.52 0.53 0.00 57 10 345 +10
29OCT26 25.00 P 0.00 0.00 0.00 0.74 +0.02 57 0 814 0
29OCT26 26.00 P 0.96 1.11 0.96 1.01 +0.02 57 24 554 0
29OCT26 27.00 P 1.39 1.39 1.34 1.34 +0.01 57 8 321 +2
29OCT26 28.00 P 1.78 1.78 1.78 1.72 -0.01 57 1 1,488 +1
29OCT26 29.00 P 2.20 2.20 2.19 2.21 +0.03 58 108 551 +88
29OCT26 30.00 P 2.71 2.71 2.70 2.73 -0.01 58 138 252 +129
29OCT26 31.00 P 3.36 3.36 3.30 3.32 -0.04 59 93 244 +93
29OCT26 32.00 P 0.00 0.00 0.00 3.96 0.00 59 0 235 0
29OCT26 33.00 P 0.00 0.00 0.00 4.64 -0.05 60 0 68 0
29OCT26 34.00 P 0.00 0.00 0.00 5.38 -0.06 60 0 90 0
29OCT26 35.00 P 0.00 0.00 0.00 6.17 -0.05 61 0 70 0
29OCT26 36.00 P 0.00 0.00 0.00 6.98 -0.06 62 0 16 0
29OCT26 37.00 P 0.00 0.00 0.00 7.84 -0.06 63 0 55 0
29OCT26 38.00 P 0.00 0.00 0.00 8.72 -0.06 64 0 110 0
29OCT26 39.00 P 0.00 0.00 0.00 9.63 -0.07 66 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.56 -0.07 67 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 11.51 -0.07 69 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.48 -0.02 72 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.46 +0.01 75 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.44 +0.06 77 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.05 0.00 60 0 21 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 -0.01 59 0 2 0
27NOV26 17.50 P 0.00 0.00 0.00 0.08 0.00 59 0 10 0
27NOV26 18.00 P 0.00 0.00 0.00 0.11 0.00 60 0 582 0
27NOV26 18.50 P 0.20 0.20 0.20 0.14 0.00 60 15 25 +14
27NOV26 19.00 P 0.00 0.00 0.00 0.17 0.00 60 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 0.21 -0.01 59 0 114 0
27NOV26 20.00 P 0.30 0.30 0.30 0.26 0.00 60 15 181 +15
27NOV26 21.00 P 0.00 0.00 0.00 0.38 0.00 60 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 0.54 +0.01 60 0 65 0
27NOV26 23.00 P 0.00 0.00 0.00 0.74 +0.01 60 0 230 0
27NOV26 24.00 P 0.00 0.00 0.00 0.98 +0.03 60 0 502 0
27NOV26 25.00 P 0.00 0.00 0.00 1.27 +0.04 60 0 253 0
27NOV26 26.00 P 1.57 1.61 1.57 1.61 +0.02 60 230 499 +130
27NOV26 27.00 P 1.99 2.00 1.97 2.00 +0.02 60 184 258 +180
27NOV26 28.00 P 0.00 0.00 0.00 2.44 +0.03 60 0 152 0
27NOV26 29.00 P 0.00 0.00 0.00 2.94 +0.02 61 0 98 0
27NOV26 30.00 P 3.64 3.64 3.50 3.47 0.00 61 23 40 +8
27NOV26 31.00 P 0.00 0.00 0.00 4.07 0.00 61 0 17 0
27NOV26 32.00 P 0.00 0.00 0.00 4.68 -0.05 61 0 76 0
27NOV26 33.00 P 0.00 0.00 0.00 5.37 -0.04 62 0 160 0
27NOV26 34.00 P 0.00 0.00 0.00 6.07 -0.05 62 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.82 -0.05 63 0 60 0
27NOV26 36.00 P 0.00 0.00 0.00 7.59 -0.05 63 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.41 -0.05 64 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.23 -0.06 64 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.11 -0.06 66 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.98 -0.06 66 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 11.89 -0.06 68 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.81 -0.06 69 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.74 -0.07 70 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.70 -0.07 72 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 99 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 97 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 64 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 0.02 0.00 59 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 0.00 59 0 956 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 0.00 59 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 0.00 59 0 134 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 0.00 58 0 1,060 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 0.00 58 0 471 0
30DEC26 16.50 P 0.00 0.00 0.00 0.10 0.00 58 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 0.00 58 0 3,154 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 0.00 58 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 0.00 58 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.24 0.00 57 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.29 -0.01 57 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.35 -0.01 57 0 495 0
30DEC26 20.00 P 0.00 0.00 0.00 0.42 0.00 58 0 283 0
30DEC26 21.00 P 0.00 0.00 0.00 0.58 -0.01 57 0 292 0
30DEC26 22.00 P 0.79 0.79 0.79 0.78 -0.01 58 1 360 +1
30DEC26 23.00 P 0.00 0.00 0.00 1.01 -0.01 58 0 294 0
30DEC26 24.00 P 0.00 0.00 0.00 1.30 +0.01 58 0 573 0
30DEC26 25.00 P 1.65 1.72 1.65 1.63 +0.03 58 3 386 -1
30DEC26 26.00 P 2.00 2.00 2.00 1.99 +0.03 58 2 383 0
30DEC26 27.00 P 0.00 0.00 0.00 2.42 +0.04 58 0 514 0
30DEC26 28.00 P 0.00 0.00 0.00 2.87 +0.03 58 0 387 0
30DEC26 29.00 P 0.00 0.00 0.00 3.40 +0.03 59 0 348 0
30DEC26 30.00 P 3.94 3.94 3.94 3.93 0.00 59 8 143 0
30DEC26 31.00 P 0.00 0.00 0.00 4.53 -0.02 59 0 52 0
30DEC26 32.00 P 0.00 0.00 0.00 5.14 -0.03 59 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 5.83 -0.04 59 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 6.51 -0.05 60 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 7.26 -0.01 60 0 15 0
30DEC26 36.00 P 8.13 8.13 8.13 8.01 -0.05 60 22 22 +22
30DEC26 37.00 P 0.00 0.00 0.00 8.80 -0.06 61 0 170 0
30DEC26 38.00 P 0.00 0.00 0.00 9.62 -0.05 62 0 110 0
30DEC26 39.00 P 0.00 0.00 0.00 10.44 -0.06 62 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 11.31 -0.06 63 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.19 -0.06 64 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.08 -0.06 64 0 0 0
30DEC26 43.00 P 14.07 14.07 14.07 13.99 -0.07 65 60 60 +30
30DEC26 44.00 P 15.06 15.06 15.06 14.91 -0.07 67 45 75 +45
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 61 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 248 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 55 0 144 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 56 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 +0.01 57 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 0.00 57 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.08 +0.01 57 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 +0.01 57 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 +0.01 56 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 +0.01 56 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.18 +0.01 56 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.23 +0.01 56 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.27 +0.01 56 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.32 +0.01 56 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.39 +0.02 56 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 +0.01 56 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.52 +0.01 56 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 0.61 +0.01 56 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.70 +0.02 56 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.79 +0.02 56 0 315 0
30MAR27 20.00 P 0.00 0.00 0.00 0.91 +0.02 56 0 129 0
30MAR27 21.00 P 0.00 0.00 0.00 1.15 +0.03 56 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 1.39 +0.01 56 0 120 0
30MAR27 23.00 P 0.00 0.00 0.00 1.74 +0.12 56 0 337 0
30MAR27 24.00 P 0.00 0.00 0.00 2.05 +0.05 56 0 384 0
30MAR27 25.00 P 0.00 0.00 0.00 2.42 +0.05 56 0 363 0
30MAR27 26.00 P 0.00 0.00 0.00 2.86 +0.06 56 0 622 0
30MAR27 27.00 P 0.00 0.00 0.00 3.31 +0.11 56 0 181 0
30MAR27 28.00 P 0.00 0.00 0.00 3.82 +0.07 56 0 243 0
30MAR27 29.00 P 0.00 0.00 0.00 4.37 +0.07 56 0 243 0
30MAR27 30.00 P 0.00 0.00 0.00 4.95 +0.07 57 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 5.57 +0.08 57 0 75 0
30MAR27 32.00 P 0.00 0.00 0.00 6.18 +0.05 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.85 +0.03 58 0 69 0
30MAR27 34.00 P 0.00 0.00 0.00 7.57 +0.04 58 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.28 +0.02 58 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.02 +0.01 59 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.79 +0.02 59 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.56 +0.02 59 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 11.35 0.00 60 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.18 0.00 60 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.01 0.00 60 0 0 0
30MAR27 42.00 P 14.02 14.02 14.02 13.85 0.00 61 15 15 +15
30MAR27 43.00 P 0.00 0.00 0.00 14.72 -0.01 61 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.61 0.00 62 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.34 -0.02 54 0 540 0
29JUN27 15.50 P 0.00 0.00 0.00 0.41 -0.01 54 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.48 -0.01 54 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.55 -0.01 54 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.64 -0.02 54 0 7 0
29JUN27 17.50 P 0.00 0.00 0.00 0.73 -0.02 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.83 -0.01 55 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.94 -0.02 54 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 1.06 -0.01 55 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 1.17 +0.01 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.30 +0.02 55 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.55 +0.01 54 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.86 +0.02 54 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 2.23 0.00 54 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 2.61 +0.01 54 0 548 0
29JUN27 25.00 P 0.00 0.00 0.00 3.02 +0.06 54 0 4,040 0
29JUN27 26.00 P 0.00 0.00 0.00 3.48 +0.03 54 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 3.93 -0.01 54 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 4.48 +0.02 54 0 617 0
29JUN27 29.00 P 0.00 0.00 0.00 5.04 +0.02 54 0 175 0
29JUN27 30.00 P 0.00 0.00 0.00 5.61 0.00 55 0 1,155 0
29JUN27 31.00 P 0.00 0.00 0.00 6.23 0.00 55 0 4 0
29JUN27 32.00 P 0.00 0.00 0.00 6.90 +0.03 55 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 7.59 +0.04 56 0 30 0
29JUN27 34.00 P 0.00 0.00 0.00 8.29 +0.04 56 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 8.99 +0.02 56 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.70 -0.03 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.45 -0.04 57 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.23 -0.04 57 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 12.00 -0.07 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.78 -0.07 57 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.61 -0.07 58 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.44 -0.07 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.28 -0.07 58 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.13 -0.07 59 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.09 - 55 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 2.46 - 55 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 2.86 - 55 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 3.26 - 55 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 3.70 - 55 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 4.17 - 55 0 0 -
29SEP27 27.00 P 4.70 4.70 4.70 4.72 - 55 1 1 -
29SEP27 28.00 P 0.00 0.00 0.00 5.23 - 55 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 5.76 - 55 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 6.34 - 55 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 7.02 - 55 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 7.63 - 55 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 8.33 - 56 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 9.00 - 56 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 9.72 - 56 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 10.44 - 56 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 11.16 - 56 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 11.91 - 57 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 12.69 - 57 0 0 -
TOTAL PUT 1,571 140,592 +889
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$ 13.630
29SEP26 9.50 C 0.00 0.00 0.00 4.13 -0.02 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.88 -0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.63 -0.02 0 0 3,675 0
29SEP26 10.50 C 0.00 0.00 0.00 3.13 -0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.65 -0.01 72 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.13 -0.03 0 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 1.63 -0.03 0 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.67 -0.03 30 0 0 0
29SEP26 13.50 C 0.28 0.31 0.28 0.36 -0.03 30 71 117 +40
29SEP26 14.00 C 0.17 0.19 0.17 0.20 -0.02 31 59 747 +59
29SEP26 14.50 C 0.11 0.11 0.11 0.10 -0.01 31 2 1,246 +2
29SEP26 15.00 C 0.05 0.05 0.05 0.05 0.00 32 142 782 -124
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 214 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 435 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 714 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 95 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 104 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 117 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 121 0 7 0
29OCT26 9.50 C 0.00 0.00 0.00 4.13 -0.02 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.88 -0.02 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.63 -0.02 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.13 -0.02 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.65 -0.01 53 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.13 -0.03 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.18 0.00 32 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.82 -0.04 31 0 10 0
29OCT26 13.50 C 0.52 0.52 0.52 0.59 -0.02 32 15 197 +15
29OCT26 14.00 C 0.00 0.00 0.00 0.41 -0.02 32 0 2,491 0
29OCT26 14.50 C 0.23 0.29 0.23 0.28 -0.01 32 14 1,507 0
29OCT26 15.00 C 0.18 0.18 0.18 0.18 -0.01 32 2 706 0
29OCT26 15.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 750 0
29OCT26 16.00 C 0.08 0.08 0.08 0.07 -0.01 33 20 399 0
29OCT26 16.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 0.03 0.00 34 0 62 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 93 0
27NOV26 9.50 C 0.00 0.00 0.00 4.14 -0.01 64 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.89 -0.01 60 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.63 -0.02 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.14 -0.01 49 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.65 -0.01 45 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.13 -0.03 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.68 -0.02 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.32 -0.03 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.02 -0.03 33 0 17 0
27NOV26 13.50 C 0.00 0.00 0.00 0.78 -0.03 33 0 140 0
27NOV26 14.00 C 0.54 0.54 0.54 0.59 -0.04 33 15 1,638 0
27NOV26 14.50 C 0.41 0.41 0.41 0.45 -0.03 34 75 1,905 0
27NOV26 15.00 C 0.00 0.00 0.00 0.32 -0.03 33 0 414 0
27NOV26 15.50 C 0.00 0.00 0.00 0.23 -0.03 33 0 860 0
27NOV26 16.00 C 0.00 0.00 0.00 0.16 -0.02 33 0 35 0
27NOV26 16.50 C 0.00 0.00 0.00 0.11 -0.02 33 0 45 0
27NOV26 17.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.04 0.00 34 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.14 -0.01 55 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.89 -0.01 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.63 -0.02 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.14 -0.01 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.65 -0.01 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.17 -0.04 34 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.82 -0.02 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.49 -0.03 34 0 8 0
30DEC26 13.00 C 0.00 0.00 0.00 1.23 -0.01 34 0 0 0
30DEC26 13.50 C 0.96 0.96 0.96 0.98 -0.01 34 15 30 +14
30DEC26 14.00 C 0.72 0.72 0.72 0.79 -0.02 34 15 138 +15
30DEC26 14.50 C 0.00 0.00 0.00 0.63 0.00 35 0 425 0
30DEC26 15.00 C 0.43 0.43 0.43 0.49 0.00 34 1 222 0
30DEC26 15.50 C 0.00 0.00 0.00 0.37 -0.02 34 0 555 0
30DEC26 16.00 C 0.00 0.00 0.00 0.29 -0.02 34 0 510 0
30DEC26 16.50 C 0.00 0.00 0.00 0.22 -0.01 34 0 85 0
30DEC26 17.00 C 0.20 0.20 0.20 0.16 -0.02 34 3 430 +3
30DEC26 17.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 35 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 35 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 4.14 -0.01 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.89 -0.02 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.64 -0.02 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.24 -0.04 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.86 -0.01 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.53 -0.01 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.20 -0.02 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.90 -0.02 36 0 0 0
30MAR27 13.00 C 1.56 1.57 1.56 1.66 -0.03 36 19 34 +4
30MAR27 13.50 C 0.00 0.00 0.00 1.42 -0.03 36 0 86 0
30MAR27 14.00 C 0.00 0.00 0.00 1.22 -0.03 36 0 145 0
30MAR27 14.50 C 0.00 0.00 0.00 1.05 -0.02 36 0 171 0
30MAR27 15.00 C 0.00 0.00 0.00 0.90 -0.02 36 0 130 0
30MAR27 15.50 C 0.00 0.00 0.00 0.76 -0.02 36 0 47 0
30MAR27 16.00 C 0.00 0.00 0.00 0.65 -0.01 36 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.54 -0.01 36 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.45 -0.02 36 0 323 0
30MAR27 17.50 C 0.38 0.38 0.38 0.38 -0.01 36 15 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.31 -0.02 36 0 3,667 0
30MAR27 18.50 C 0.00 0.00 0.00 0.26 -0.01 36 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 0.00 36 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 0.00 36 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 0.03 -0.01 36 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 46 0
29JUN27 9.50 C 0.00 0.00 0.00 4.24 -0.04 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.04 -0.04 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.85 -0.01 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.47 -0.04 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.11 -0.04 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.77 -0.05 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.47 -0.04 35 0 0 0
29JUN27 12.50 C 2.11 2.11 2.11 2.20 -0.03 35 15 15 +15
29JUN27 13.00 C 1.89 1.89 1.89 1.96 -0.05 35 15 20 +15
29JUN27 13.50 C 0.00 0.00 0.00 1.78 -0.01 36 0 86 0
29JUN27 14.00 C 1.47 1.56 1.47 1.53 -0.05 35 23 109 +23
29JUN27 14.50 C 1.31 1.31 1.31 1.37 -0.03 36 15 119 0
29JUN27 15.00 C 0.00 0.00 0.00 1.21 -0.03 36 0 2 0
29JUN27 15.50 C 1.00 1.00 1.00 1.07 -0.03 36 15 15 +15
29JUN27 16.00 C 0.00 0.00 0.00 0.94 -0.03 36 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.83 -0.03 36 0 102 0
29JUN27 17.00 C 0.00 0.00 0.00 0.73 -0.03 36 0 12 0
29JUN27 17.50 C 0.65 0.65 0.65 0.64 +0.01 36 15 15 +14
29JUN27 18.00 C 0.00 0.00 0.00 0.56 0.00 36 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.48 -0.02 36 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.42 -0.02 36 0 30 0
29JUN27 19.50 C 0.40 0.40 0.40 0.36 -0.03 36 45 45 +45
29JUN27 20.00 C 0.00 0.00 0.00 0.32 -0.02 36 0 12 0
29JUN27 21.00 C 0.29 0.29 0.29 0.24 -0.02 36 15 25 +15
29JUN27 22.00 C 0.22 0.24 0.22 0.18 -0.02 36 30 130 +30
29JUN27 23.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29JUN27 27.00 C 0.10 0.10 0.10 0.05 0.00 37 45 69 +45
29SEP27 9.50 C 0.00 0.00 0.00 4.30 - 33 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 4.12 - 33 0 0 -
29SEP27 10.00 C 0.00 0.00 0.00 3.95 - 34 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 3.61 - 34 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 3.31 - 35 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 3.02 - 35 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 2.75 - 36 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 2.50 - 36 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 2.27 - 36 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 2.06 - 36 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 1.86 - 36 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 1.68 - 36 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 1.52 - 36 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 1.36 - 36 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 1.24 - 37 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 1.11 - 37 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 1.00 - 37 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 0.90 - 37 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 0.81 - 37 0 0 -
TOTAL CALL 716 63,601 +245
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,675 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 348 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 0.00 32 0 189 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 0.00 32 0 7,347 0
29SEP26 12.50 P 0.20 0.20 0.20 0.17 -0.01 31 50 1,123 0
29SEP26 13.00 P 0.35 0.35 0.35 0.34 -0.01 30 18 510 -18
29SEP26 13.50 P 0.70 0.70 0.66 0.61 0.00 31 52 612 +50
29SEP26 14.00 P 1.15 1.15 1.15 0.95 +0.01 31 10 767 0
29SEP26 14.50 P 0.00 0.00 0.00 1.39 +0.05 35 0 2,717 0
29SEP26 15.00 P 0.00 0.00 0.00 1.86 +0.07 39 0 887 0
29SEP26 15.50 P 0.00 0.00 0.00 2.28 -0.05 29 0 438 0
29SEP26 16.00 P 2.80 2.80 2.80 2.85 +0.05 51 6 6,043 0
29SEP26 16.50 P 0.00 0.00 0.00 3.33 +0.01 53 0 697 0
29SEP26 17.00 P 0.00 0.00 0.00 3.83 +0.01 59 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 4.29 -0.03 53 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 4.82 0.00 67 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 5.29 -0.03 61 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 5.81 -0.01 73 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 6.29 -0.03 70 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 6.83 +0.01 86 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 7.83 +0.01 94 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 8.81 -0.02 96 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 9.84 +0.02 112 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.75 -0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.80 -0.02 111 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.82 0.00 125 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.83 +0.01 134 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 14.77 -0.05 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.81 -0.01 137 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.80 -0.02 137 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.80 -0.02 142 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.76 -0.06 0 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 36 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.06 0.00 33 0 200 0
29OCT26 11.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 385 0
29OCT26 12.00 P 0.00 0.00 0.00 0.21 0.00 32 0 646 0
29OCT26 12.50 P 0.00 0.00 0.00 0.35 -0.01 32 0 159 0
29OCT26 13.00 P 0.00 0.00 0.00 0.54 -0.02 31 0 278 0
29OCT26 13.50 P 0.94 0.94 0.81 0.81 0.00 32 60 344 +15
29OCT26 14.00 P 0.00 0.00 0.00 1.13 0.00 32 0 449 0
29OCT26 14.50 P 1.55 1.55 1.55 1.50 0.00 32 2 4,581 +2
29OCT26 15.00 P 0.00 0.00 0.00 1.90 +0.01 32 0 595 0
29OCT26 15.50 P 0.00 0.00 0.00 2.34 +0.01 32 0 44 0
29OCT26 16.00 P 2.89 2.89 2.89 2.85 -0.01 37 6 156 +6
29OCT26 16.50 P 0.00 0.00 0.00 3.33 +0.01 39 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.83 +0.01 43 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.29 -0.03 40 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.82 0.00 49 0 6 0
29OCT26 18.50 P 0.00 0.00 0.00 5.29 -0.03 46 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.82 0.00 56 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.29 -0.03 52 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.83 +0.01 64 0 6 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 7 0
27NOV26 9.75 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 5 0
27NOV26 11.50 P 0.00 0.00 0.00 0.21 -0.02 33 0 80 0
27NOV26 12.00 P 0.00 0.00 0.00 0.34 -0.02 33 0 32 0
27NOV26 12.50 P 0.00 0.00 0.00 0.51 -0.01 33 0 56 0
27NOV26 13.00 P 0.79 0.79 0.77 0.72 0.00 33 45 103 +45
27NOV26 13.50 P 0.00 0.00 0.00 0.98 -0.01 33 0 557 0
27NOV26 14.00 P 0.00 0.00 0.00 1.29 0.00 33 0 211 0
27NOV26 14.50 P 0.00 0.00 0.00 1.64 0.00 33 0 159 0
27NOV26 15.00 P 2.03 2.03 2.03 2.01 -0.01 33 15 148 +15
27NOV26 15.50 P 0.00 0.00 0.00 2.50 +0.07 37 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.92 +0.01 37 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.38 +0.02 38 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.85 +0.02 39 0 0 0
27NOV26 17.50 P 4.36 4.36 4.36 4.31 -0.01 38 45 45 +45
27NOV26 18.00 P 0.00 0.00 0.00 4.82 0.00 42 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.29 -0.03 40 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.82 0.00 48 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.32 0.00 50 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.83 +0.01 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 0.00 35 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.21 -0.01 34 0 148 0
30DEC26 11.50 P 0.00 0.00 0.00 0.32 -0.02 34 0 256 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 -0.01 34 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 0.65 -0.01 34 0 11,633 0
30DEC26 13.00 P 0.00 0.00 0.00 0.87 +0.01 34 0 331 0
30DEC26 13.50 P 0.00 0.00 0.00 1.14 0.00 34 0 409 0
30DEC26 14.00 P 1.55 1.55 1.55 1.44 0.00 34 15 1,506 0
30DEC26 14.50 P 0.00 0.00 0.00 1.78 +0.01 34 0 817 0
30DEC26 15.00 P 2.28 2.28 2.17 2.16 +0.04 35 40 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.55 +0.02 35 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.99 +0.02 36 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.42 +0.01 36 0 235 0
30DEC26 17.00 P 3.86 3.86 3.86 3.89 +0.03 37 45 54 +45
30DEC26 17.50 P 0.00 0.00 0.00 4.34 +0.02 36 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 4.83 +0.01 38 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 5.33 +0.01 41 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 5.82 0.00 42 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 6.32 0.00 45 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 6.83 +0.01 48 0 382 0
30DEC26 21.00 P 0.00 0.00 0.00 7.83 +0.01 52 0 193 0
30DEC26 22.00 P 8.85 8.85 8.85 8.81 -0.02 54 2 152 +2
30DEC26 23.00 P 0.00 0.00 0.00 9.84 +0.02 61 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.81 -0.01 61 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.83 +0.01 67 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 12.82 0.00 69 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.83 +0.01 74 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.77 -0.05 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.81 -0.01 77 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.80 -0.02 78 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 17.80 -0.02 80 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.79 -0.03 80 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.19 0.00 36 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.23 0.00 36 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.33 0.00 36 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 0.46 0.00 36 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.59 -0.01 35 0 43 0
30MAR27 12.00 P 0.00 0.00 0.00 0.77 -0.01 35 0 48 0
30MAR27 12.50 P 1.03 1.03 1.03 0.97 -0.01 35 15 555 0
30MAR27 13.00 P 0.00 0.00 0.00 1.21 +0.01 35 0 52 0
30MAR27 13.50 P 0.00 0.00 0.00 1.47 0.00 35 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 1.77 +0.01 35 0 18 0
30MAR27 14.50 P 0.00 0.00 0.00 2.09 +0.01 35 0 11,675 0
30MAR27 15.00 P 0.00 0.00 0.00 2.45 -0.01 35 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 2.82 -0.01 36 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.22 0.00 36 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.63 +0.01 36 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.05 +0.01 36 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.47 0.00 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.92 +0.03 36 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 5.37 0.00 36 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.85 -0.01 37 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 6.33 0.00 37 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 6.83 +0.01 39 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 7.83 +0.01 43 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 8.81 -0.02 44 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 9.84 +0.02 50 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 10.81 -0.01 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.83 +0.01 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.82 0.00 57 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.83 +0.01 60 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 14.77 -0.05 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 15.81 -0.01 63 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 16.80 -0.02 64 0 12 0
30MAR27 31.00 P 0.00 0.00 0.00 17.80 -0.02 66 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 18.79 -0.03 66 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.27 -0.02 36 0 15 0
29JUN27 9.75 P 0.00 0.00 0.00 0.32 -0.02 36 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.38 -0.01 36 0 46 0
29JUN27 10.50 P 0.00 0.00 0.00 0.51 -0.02 36 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.66 -0.02 36 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.83 -0.03 36 0 4 0
29JUN27 12.00 P 1.10 1.10 1.10 1.04 -0.01 37 9 81 0
29JUN27 12.50 P 0.00 0.00 0.00 1.27 -0.01 37 0 335 0
29JUN27 13.00 P 0.00 0.00 0.00 1.51 -0.01 37 0 356 0
29JUN27 13.50 P 0.00 0.00 0.00 1.76 -0.03 36 0 459 0
29JUN27 14.00 P 2.12 2.12 2.12 2.06 -0.02 36 15 105 +15
29JUN27 14.50 P 0.00 0.00 0.00 2.40 +0.01 37 0 106 0
29JUN27 15.00 P 2.78 2.78 2.78 2.76 0.00 37 15 91 0
29JUN27 15.50 P 3.16 3.16 3.16 3.13 -0.01 38 15 73 0
29JUN27 16.00 P 0.00 0.00 0.00 3.51 -0.01 38 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 3.89 -0.01 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.29 -0.01 38 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.70 0.00 38 0 0 0
29JUN27 18.00 P 5.18 5.18 5.18 5.12 0.00 38 45 45 +45
29JUN27 18.50 P 0.00 0.00 0.00 5.54 +0.01 38 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.98 0.00 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.42 0.00 37 0 0 0
29JUN27 20.00 P 7.06 7.06 7.06 6.88 -0.17 38 30 36 0
29JUN27 21.00 P 0.00 0.00 0.00 7.83 -0.01 38 0 0 0
29JUN27 22.00 P 8.98 8.98 8.98 8.82 -0.01 40 2 2 +2
29JUN27 23.00 P 0.00 0.00 0.00 9.84 +0.02 44 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.81 -0.01 45 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.83 +0.01 49 0 16 0
29JUN27 26.00 P 0.00 0.00 0.00 12.82 0.00 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 13.83 +0.01 53 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.43 - 38 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 0.49 - 38 0 0 -
29SEP27 10.00 P 0.00 0.00 0.00 0.56 - 38 0 0 -
29SEP27 10.50 P 0.00 0.00 0.00 0.71 - 38 0 0 -
29SEP27 11.00 P 0.00 0.00 0.00 0.89 - 38 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 1.08 - 38 0 0 -
29SEP27 12.00 P 0.00 0.00 0.00 1.30 - 38 0 0 -
29SEP27 12.50 P 0.00 0.00 0.00 1.54 - 38 0 0 -
29SEP27 13.00 P 0.00 0.00 0.00 1.80 - 38 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 2.08 - 38 0 0 -
29SEP27 14.00 P 0.00 0.00 0.00 2.39 - 39 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 2.70 - 39 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 3.04 - 39 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 3.39 - 39 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 3.77 - 39 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 4.15 - 40 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 4.55 - 40 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 4.96 - 40 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 5.38 - 41 0 0 -
TOTAL PUT 557 86,452 +269
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$ 38.720
29SEP26 25.00 C 0.00 0.00 0.00 13.78 -0.56 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.78 -0.56 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.78 -0.56 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.79 -0.56 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.79 -0.49 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.79 -0.56 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.79 -0.57 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.79 -0.50 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.80 -0.54 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.80 -0.55 16 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 3.81 -0.54 16 0 521 0
29SEP26 36.00 C 2.89 2.89 2.89 2.84 -0.53 16 1 409 -1
29SEP26 37.00 C 0.00 0.00 0.00 1.93 -0.49 15 0 154 0
29SEP26 38.00 C 1.06 1.06 1.06 1.17 -0.38 16 2 224 +1
29SEP26 39.00 C 0.57 0.61 0.57 0.62 -0.26 16 45 494 +35
29SEP26 40.00 C 0.28 0.28 0.22 0.28 -0.18 16 102 776 +74
29SEP26 41.00 C 0.10 0.11 0.10 0.10 -0.09 16 164 648 +98
29SEP26 42.00 C 0.06 0.07 0.06 0.04 -0.03 17 34 340 -2
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 532 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 19 0 613 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 244 0
29SEP26 46.00 C 0.03 0.03 0.03 0.01 0.00 25 1 173 -1
29SEP26 47.00 C 0.02 0.02 0.02 0.01 0.00 28 3 198 -3
29SEP26 48.00 C 0.03 0.03 0.03 0.01 0.00 31 2 56 -2
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 79 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 81 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 11.78 -0.57 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.79 -0.64 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.79 -0.57 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.79 -0.58 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.79 -0.66 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.87 -0.53 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.88 -0.55 16 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.90 -0.54 16 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.98 -0.49 18 0 15 0
29OCT26 36.00 C 2.98 2.98 2.98 2.98 -0.56 14 1 61 +1
29OCT26 37.00 C 0.00 0.00 0.00 2.28 -0.40 17 0 74 0
29OCT26 38.00 C 1.52 1.52 1.52 1.52 -0.35 16 7 36 0
29OCT26 39.00 C 0.83 0.94 0.83 0.98 -0.28 16 45 179 +45
29OCT26 40.00 C 0.60 0.60 0.53 0.59 -0.20 16 21 371 +4
29OCT26 41.00 C 0.28 0.34 0.28 0.34 -0.13 16 36 229 -19
29OCT26 42.00 C 0.00 0.00 0.00 0.18 -0.09 16 0 89 0
29OCT26 43.00 C 0.00 0.00 0.00 0.09 -0.05 17 0 126 0
29OCT26 44.00 C 0.00 0.00 0.00 0.04 -0.03 16 0 278 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 99 0
29OCT26 46.00 C 0.04 0.04 0.04 0.01 -0.01 17 1 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 23 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 9.83 -0.66 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.85 -0.66 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.87 -0.66 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.98 -0.54 20 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.03 -0.54 20 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.11 -0.53 20 0 0 0
27NOV26 35.00 C 4.10 4.10 4.10 4.25 -0.36 20 15 0 -15
27NOV26 36.00 C 0.00 0.00 0.00 3.45 -0.48 20 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 2.65 -0.52 19 0 60 0
27NOV26 38.00 C 1.81 1.81 1.81 2.04 -0.39 19 15 60 0
27NOV26 39.00 C 1.28 1.28 1.26 1.53 -0.34 20 48 362 -33
27NOV26 40.00 C 0.87 0.87 0.87 1.12 -0.28 20 2 234 0
27NOV26 41.00 C 0.57 0.57 0.57 0.79 -0.24 20 3 97 -3
27NOV26 42.00 C 0.00 0.00 0.00 0.55 -0.18 20 0 74 0
27NOV26 43.00 C 0.26 0.26 0.26 0.37 -0.14 20 4 38 +4
27NOV26 44.00 C 0.00 0.00 0.00 0.24 -0.11 20 0 43 0
27NOV26 45.00 C 0.11 0.11 0.11 0.15 -0.08 20 2 42 +2
27NOV26 46.00 C 0.00 0.00 0.00 0.09 -0.06 20 0 2 0
27NOV26 47.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.80 -0.67 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.81 -0.66 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.82 -0.67 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.83 -0.67 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.84 -0.67 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.86 -0.66 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 7.88 -0.68 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.98 -0.54 19 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 6.03 -0.54 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.11 -0.53 20 0 19 0
30DEC26 35.00 C 0.00 0.00 0.00 4.25 -0.42 20 0 55 0
30DEC26 36.00 C 3.12 3.12 3.12 3.45 -0.48 20 15 275 +7
30DEC26 37.00 C 2.36 2.40 2.36 2.65 -0.52 19 20 245 +20
30DEC26 38.00 C 0.00 0.00 0.00 2.04 -0.39 19 0 471 0
30DEC26 39.00 C 1.25 1.42 1.25 1.53 -0.34 19 93 204 +41
30DEC26 40.00 C 1.01 1.01 0.96 1.12 -0.28 19 55 210 +20
30DEC26 41.00 C 0.00 0.00 0.00 0.79 -0.24 19 0 274 0
30DEC26 42.00 C 0.00 0.00 0.00 0.55 -0.18 19 0 185 0
30DEC26 43.00 C 0.32 0.32 0.32 0.37 -0.14 19 2 339 +2
30DEC26 44.00 C 0.22 0.24 0.22 0.24 -0.11 19 13 96 +5
30DEC26 45.00 C 0.15 0.15 0.15 0.15 -0.08 19 2 37 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 -0.06 19 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.03 -0.03 19 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 19 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 22 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 12.81 -0.67 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.82 -0.67 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.83 -0.67 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.85 -0.66 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.87 -0.68 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.90 -0.66 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.00 -0.55 18 0 0 0
30MAR27 33.00 C 6.04 6.04 6.04 6.06 -0.52 18 15 15 +15
30MAR27 34.00 C 0.00 0.00 0.00 5.17 -0.49 18 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.35 -0.41 18 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.58 -0.37 18 0 38 0
30MAR27 37.00 C 0.00 0.00 0.00 2.91 -0.34 18 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.34 -0.27 18 0 158 0
30MAR27 39.00 C 0.00 0.00 0.00 1.87 -0.21 19 0 126 0
30MAR27 40.00 C 0.00 0.00 0.00 1.47 -0.18 19 0 238 0
30MAR27 41.00 C 0.00 0.00 0.00 1.14 -0.16 19 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.86 -0.16 18 0 53 0
30MAR27 43.00 C 0.00 0.00 0.00 0.65 -0.13 18 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.49 -0.10 18 0 61 0
30MAR27 45.00 C 0.00 0.00 0.00 0.36 -0.08 18 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.26 -0.06 18 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.19 -0.05 18 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.14 -0.03 18 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 12.81 -0.67 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.82 -0.67 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.84 -0.66 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.86 -0.65 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.92 -0.63 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.95 -0.61 14 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.20 -0.47 22 0 0 0
29JUN27 33.00 C 6.17 6.17 6.17 6.38 -0.42 22 15 15 +15
29JUN27 34.00 C 5.24 5.35 5.24 5.61 -0.19 21 30 30 +30
29JUN27 35.00 C 4.59 4.59 4.59 4.91 -0.17 21 15 25 +15
29JUN27 36.00 C 3.85 3.85 3.85 4.27 -0.15 22 15 43 +15
29JUN27 37.00 C 3.21 3.21 3.21 3.71 -0.11 22 15 37 +15
29JUN27 38.00 C 2.75 2.75 2.75 3.20 -0.08 22 2 72 +2
29JUN27 39.00 C 2.26 2.26 2.24 2.65 -0.17 21 30 30 +30
29JUN27 40.00 C 0.00 0.00 0.00 2.27 -0.13 21 0 184 0
29JUN27 41.00 C 0.00 0.00 0.00 1.93 -0.09 21 0 22 0
29JUN27 42.00 C 0.00 0.00 0.00 1.63 -0.08 21 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.38 -0.05 21 0 19 0
29JUN27 44.00 C 0.93 0.93 0.90 1.14 -0.05 21 32 41 +24
29JUN27 45.00 C 0.00 0.00 0.00 0.96 -0.03 21 0 94 0
29JUN27 46.00 C 0.00 0.00 0.00 0.79 -0.02 21 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.66 -0.01 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.54 0.00 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.44 -0.01 21 0 165 0
29SEP27 30.00 C 0.00 0.00 0.00 8.92 - 0 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 7.96 - 14 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 7.30 - 20 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 6.51 - 20 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 5.79 - 20 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 5.12 - 20 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 4.50 - 20 0 0 -
29SEP27 37.00 C 3.36 3.36 3.36 3.96 - 20 10 10 -
29SEP27 38.00 C 0.00 0.00 0.00 3.35 - 19 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 2.90 - 19 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 2.52 - 19 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 2.16 - 19 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 1.85 - 19 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 1.58 - 19 0 0 -
29SEP27 44.00 C 1.03 1.03 1.03 1.34 - 19 10 10 -
29SEP27 45.00 C 0.00 0.00 0.00 1.13 - 19 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 0.98 - 20 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 0.80 - 19 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 0.66 - 19 0 0 -
TOTAL CALL 943 14,494 +441
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 189 0
29SEP26 30.00 P 0.01 0.01 0.01 0.01 0.00 38 3 152 0
29SEP26 31.00 P 0.02 0.02 0.02 0.01 0.00 33 3 299 -3
29SEP26 32.00 P 0.02 0.02 0.02 0.01 0.00 29 2 535 -2
29SEP26 33.00 P 0.03 0.03 0.03 0.01 0.00 25 3 293 -3
29SEP26 34.00 P 0.03 0.03 0.03 0.01 0.00 21 2 284 -2
29SEP26 35.00 P 0.03 0.04 0.03 0.01 0.00 17 21 726 +9
29SEP26 36.00 P 0.00 0.00 0.00 0.04 +0.02 16 0 700 0
29SEP26 37.00 P 0.19 0.19 0.16 0.13 +0.05 16 314 1,467 +312
29SEP26 38.00 P 0.50 0.53 0.39 0.38 +0.15 16 167 749 +74
29SEP26 39.00 P 0.63 1.00 0.63 0.80 +0.26 15 28 348 +24
29SEP26 40.00 P 0.00 0.00 0.00 1.48 +0.35 16 0 225 0
29SEP26 41.00 P 0.00 0.00 0.00 2.32 +0.47 15 0 141 0
29SEP26 42.00 P 0.00 0.00 0.00 3.28 +0.53 0 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 4.28 +0.54 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.28 +0.54 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.28 +0.54 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.28 +0.54 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.40 +0.60 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.40 +0.60 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.40 +0.60 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.40 +0.61 58 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.90 +0.61 66 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 26 0 16 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29OCT26 32.00 P 0.03 0.03 0.03 0.01 0.00 20 1 65 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 18 0 37 0
29OCT26 34.00 P 0.07 0.07 0.07 0.03 +0.01 17 6 115 +6
29OCT26 35.00 P 0.10 0.10 0.10 0.07 +0.03 17 8 173 +5
29OCT26 36.00 P 0.23 0.23 0.18 0.16 +0.05 16 29 208 +15
29OCT26 37.00 P 0.39 0.39 0.38 0.35 +0.10 16 31 450 +31
29OCT26 38.00 P 0.00 0.00 0.00 0.65 +0.15 16 0 304 0
29OCT26 39.00 P 1.10 1.12 1.10 1.12 +0.25 16 4 258 +2
29OCT26 40.00 P 1.99 1.99 1.77 1.73 +0.30 16 120 197 +120
29OCT26 41.00 P 0.00 0.00 0.00 2.47 +0.35 16 0 94 0
29OCT26 42.00 P 0.00 0.00 0.00 3.34 +0.48 16 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 4.28 +0.51 0 0 152 0
29OCT26 44.00 P 0.00 0.00 0.00 5.28 +0.54 0 0 0 -120
29OCT26 45.00 P 0.00 0.00 0.00 6.28 +0.54 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.28 +0.54 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.40 +0.60 35 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.40 +0.60 37 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.40 +0.60 40 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.02 0.00 21 0 19 0
27NOV26 32.00 P 0.09 0.09 0.09 0.04 0.00 21 3 10 +3
27NOV26 33.00 P 0.13 0.13 0.13 0.08 +0.01 20 3 14 +3
27NOV26 34.00 P 0.23 0.23 0.21 0.16 +0.02 20 13 26 +13
27NOV26 35.00 P 0.38 0.38 0.34 0.29 +0.04 21 17 178 +17
27NOV26 36.00 P 0.61 0.61 0.59 0.50 +0.08 21 30 397 +18
27NOV26 37.00 P 0.97 0.97 0.90 0.78 +0.11 21 60 522 0
27NOV26 38.00 P 1.40 1.40 1.34 1.17 +0.16 21 43 459 +29
27NOV26 39.00 P 1.94 1.94 1.90 1.66 +0.21 21 18 626 0
27NOV26 40.00 P 2.77 2.77 2.62 2.26 +0.28 21 45 396 +45
27NOV26 41.00 P 3.45 3.45 3.45 2.86 +0.24 20 15 210 +15
27NOV26 42.00 P 4.37 4.37 4.37 3.62 +0.37 20 30 45 +30
27NOV26 43.00 P 5.24 5.24 5.24 4.46 +0.42 20 15 30 +15
27NOV26 44.00 P 0.00 0.00 0.00 5.35 +0.46 20 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.30 +0.50 21 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.50 +0.75 30 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.53 +0.56 33 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.56 +0.56 37 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.59 +0.56 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 0.00 18 0 396 0
30DEC26 31.00 P 0.00 0.00 0.00 0.05 +0.02 18 0 290 0
30DEC26 32.00 P 0.00 0.00 0.00 0.10 +0.03 18 0 241 0
30DEC26 33.00 P 0.23 0.23 0.22 0.18 +0.04 18 17 210 +17
30DEC26 34.00 P 0.39 0.39 0.34 0.33 +0.08 18 64 488 +63
30DEC26 35.00 P 0.58 0.58 0.58 0.54 +0.12 18 15 660 0
30DEC26 36.00 P 0.94 0.94 0.83 0.83 +0.15 18 7 227 +1
30DEC26 37.00 P 1.33 1.33 1.33 1.22 +0.19 18 9 198 0
30DEC26 38.00 P 0.00 0.00 0.00 1.72 +0.25 18 0 197 0
30DEC26 39.00 P 0.00 0.00 0.00 2.31 +0.31 18 0 298 0
30DEC26 40.00 P 3.12 3.12 3.05 3.05 +0.41 19 60 91 -27
30DEC26 41.00 P 3.90 3.90 3.89 3.72 +0.36 18 30 132 +15
30DEC26 42.00 P 0.00 0.00 0.00 4.54 +0.45 18 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 5.41 +0.48 18 0 0 0
30DEC26 44.00 P 6.58 6.58 6.58 6.33 +0.51 18 15 15 +15
30DEC26 45.00 P 0.00 0.00 0.00 7.27 +0.53 18 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 8.42 +0.63 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.41 +0.66 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.38 +0.66 28 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 11.36 +0.61 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.35 +0.62 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.81 +0.59 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.10 +0.03 19 0 129 0
30MAR27 31.00 P 0.21 0.21 0.21 0.17 +0.04 18 3 102 0
30MAR27 32.00 P 0.31 0.31 0.31 0.27 +0.06 18 2 173 +2
30MAR27 33.00 P 0.43 0.43 0.43 0.43 +0.09 18 1 139 +1
30MAR27 34.00 P 0.00 0.00 0.00 0.61 +0.09 18 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 0.88 +0.12 18 0 90 0
30MAR27 36.00 P 1.24 1.24 1.24 1.24 +0.19 18 15 86 -15
30MAR27 37.00 P 0.00 0.00 0.00 1.61 +0.18 18 0 100 0
30MAR27 38.00 P 0.00 0.00 0.00 2.13 +0.26 18 0 27 0
30MAR27 39.00 P 0.00 0.00 0.00 2.67 +0.27 18 0 65 0
30MAR27 40.00 P 0.00 0.00 0.00 3.32 +0.31 18 0 143 0
30MAR27 41.00 P 0.00 0.00 0.00 4.05 +0.38 18 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 4.81 +0.41 18 0 19 0
30MAR27 43.00 P 5.87 5.87 5.87 5.63 +0.44 18 15 17 +15
30MAR27 44.00 P 0.00 0.00 0.00 6.49 +0.47 18 0 16 0
30MAR27 45.00 P 7.64 7.64 7.64 7.58 +0.68 22 15 15 +15
30MAR27 46.00 P 8.57 8.57 8.57 8.50 +0.61 22 15 15 +15
30MAR27 47.00 P 9.49 9.49 9.49 9.43 +0.61 23 15 15 +15
30MAR27 48.00 P 0.00 0.00 0.00 10.39 +0.66 23 0 0 0
30MAR27 49.00 P 11.46 11.46 11.46 11.36 +0.58 24 15 15 +15
30MAR27 50.00 P 0.00 0.00 0.00 12.35 +0.60 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.82 +0.60 29 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.07 +0.03 22 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.11 +0.04 22 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.16 +0.05 22 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.25 +0.08 22 0 7 0
29JUN27 30.00 P 0.00 0.00 0.00 0.37 +0.11 22 0 77 0
29JUN27 31.00 P 0.00 0.00 0.00 0.52 +0.13 22 0 42 0
29JUN27 32.00 P 0.00 0.00 0.00 0.71 +0.16 22 0 57 0
29JUN27 33.00 P 0.00 0.00 0.00 0.92 +0.17 21 0 43 0
29JUN27 34.00 P 1.22 1.22 1.21 1.21 +0.21 22 20 102 +20
29JUN27 35.00 P 0.00 0.00 0.00 1.58 +0.27 22 0 149 0
29JUN27 36.00 P 2.17 2.17 1.96 1.92 +0.24 21 60 166 +45
29JUN27 37.00 P 2.54 2.54 2.54 2.38 +0.28 22 45 75 +45
29JUN27 38.00 P 3.05 3.05 3.01 2.80 +0.23 21 16 126 +1
29JUN27 39.00 P 3.79 3.81 3.60 3.53 +0.41 22 62 249 +36
29JUN27 40.00 P 4.29 4.29 4.29 4.05 +0.33 22 15 60 +15
29JUN27 41.00 P 5.09 5.09 5.09 4.71 +0.34 22 15 32 +15
29JUN27 42.00 P 0.00 0.00 0.00 5.41 +0.48 21 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 6.17 +0.51 22 0 0 0
29JUN27 44.00 P 7.42 7.42 7.42 6.95 +0.51 22 15 15 +14
29JUN27 45.00 P 0.00 0.00 0.00 8.02 +0.55 24 0 0 0
29JUN27 46.00 P 9.12 9.12 9.12 8.89 +0.55 24 30 30 +30
29JUN27 47.00 P 10.01 10.01 10.01 9.81 +0.56 25 15 15 +15
29JUN27 48.00 P 0.00 0.00 0.00 10.74 +0.57 26 0 0 0
29JUN27 49.00 P 11.84 11.84 11.84 11.69 +0.57 27 15 15 +15
29SEP27 30.00 P 0.00 0.00 0.00 0.40 - 20 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 0.56 - 20 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 0.76 - 20 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 0.99 - 20 0 0 -
29SEP27 34.00 P 1.45 1.45 1.45 1.29 - 20 2 2 -
29SEP27 35.00 P 0.00 0.00 0.00 1.64 - 20 0 0 -
29SEP27 36.00 P 2.13 2.13 2.13 2.03 - 20 4 4 -
29SEP27 37.00 P 0.00 0.00 0.00 2.49 - 20 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 3.01 - 20 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 3.56 - 20 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 4.19 - 20 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 4.86 - 21 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 5.42 - 20 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 6.17 - 20 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 7.15 - 21 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 8.02 - 22 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 8.89 - 22 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 9.81 - 23 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 10.74 - 24 0 0 -
TOTAL PUT 1,661 18,590 +1,054
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LSP - LUXSHARE ICT CLOSING PRICE HK$ 63.000
04SEP26 44.50 C 0.00 0.00 0.00 18.51 -0.56 0 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 18.01 -0.57 0 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 17.51 -0.57 0 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 17.01 -0.57 0 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 16.51 -0.57 0 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 16.02 -0.56 101 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 15.52 -0.56 97 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 15.02 -0.56 93 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 14.52 -0.56 90 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 14.02 -0.56 86 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 13.52 -0.56 83 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 13.02 -0.56 79 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 12.02 -0.56 72 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 11.02 -0.56 66 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 10.02 -0.57 59 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 9.03 -0.58 63 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 8.05 -0.58 64 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 7.08 -0.59 63 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 6.13 -0.61 63 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 5.22 -0.62 63 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 4.36 -0.47 63 0 2 0
04SEP26 60.00 C 0.00 0.00 0.00 3.46 -0.60 57 0 3 0
04SEP26 61.00 C 2.70 2.70 2.70 2.76 -0.59 59 2 5 +2
04SEP26 62.00 C 0.00 0.00 0.00 2.15 -0.57 60 0 5 0
04SEP26 63.00 C 0.00 0.00 0.00 1.63 -0.53 61 0 10 0
04SEP26 64.00 C 1.48 1.48 1.48 1.20 -0.48 61 2 13 +2
04SEP26 65.00 C 1.08 1.08 1.08 0.86 -0.42 62 10 139 +10
04SEP26 66.00 C 0.73 0.83 0.65 0.62 -0.34 63 120 71 +4
04SEP26 67.00 C 0.52 0.52 0.52 0.43 -0.27 64 3 26 +3
04SEP26 68.00 C 0.50 0.50 0.41 0.28 -0.25 63 25 33 0
04SEP26 69.00 C 0.38 0.38 0.38 0.18 -0.19 64 12 1,002 0
04SEP26 70.00 C 0.00 0.00 0.00 0.11 -0.15 63 0 66 0
04SEP26 71.00 C 0.00 0.00 0.00 0.07 -0.10 64 0 30 0
04SEP26 72.00 C 0.00 0.00 0.00 0.04 -0.08 64 0 2 0
04SEP26 73.00 C 0.00 0.00 0.00 0.03 -0.05 66 0 14 0
04SEP26 74.00 C 0.00 0.00 0.00 0.02 -0.03 67 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 15 0
04SEP26 76.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 16.05 - 64 0 0 -
11SEP26 47.50 C 0.00 0.00 0.00 15.55 - 62 0 0 -
11SEP26 48.00 C 0.00 0.00 0.00 15.05 - 59 0 0 -
11SEP26 48.50 C 0.00 0.00 0.00 14.55 - 57 0 0 -
11SEP26 49.00 C 0.00 0.00 0.00 14.06 - 60 0 0 -
11SEP26 49.50 C 0.00 0.00 0.00 13.56 - 58 0 0 -
11SEP26 50.00 C 0.00 0.00 0.00 13.07 - 59 0 0 -
11SEP26 51.00 C 0.00 0.00 0.00 12.09 - 59 0 0 -
11SEP26 52.00 C 0.00 0.00 0.00 11.12 - 59 0 0 -
11SEP26 53.00 C 0.00 0.00 0.00 10.16 - 59 0 0 -
11SEP26 54.00 C 0.00 0.00 0.00 9.23 - 59 0 0 -
11SEP26 55.00 C 0.00 0.00 0.00 8.32 - 59 0 0 -
11SEP26 56.00 C 0.00 0.00 0.00 7.44 - 59 0 0 -
11SEP26 57.00 C 0.00 0.00 0.00 6.60 - 59 0 0 -
11SEP26 58.00 C 0.00 0.00 0.00 5.80 - 59 0 0 -
11SEP26 59.00 C 0.00 0.00 0.00 5.05 - 59 0 0 -
11SEP26 60.00 C 0.00 0.00 0.00 4.23 - 56 0 0 -
11SEP26 61.00 C 0.00 0.00 0.00 3.61 - 57 0 0 -
11SEP26 62.00 C 0.00 0.00 0.00 3.05 - 57 0 0 -
11SEP26 63.00 C 2.50 2.50 2.50 2.56 - 58 5 5 -
11SEP26 64.00 C 0.00 0.00 0.00 2.13 - 58 0 0 -
11SEP26 65.00 C 1.81 1.81 1.80 1.77 - 59 50 50 -
11SEP26 66.00 C 0.00 0.00 0.00 1.45 - 59 0 0 -
11SEP26 67.00 C 0.00 0.00 0.00 1.20 - 60 0 0 -
11SEP26 68.00 C 1.18 1.18 1.15 0.95 - 60 45 41 -
11SEP26 69.00 C 0.00 0.00 0.00 0.75 - 60 0 0 -
11SEP26 70.00 C 0.81 0.81 0.66 0.58 - 60 145 45 -
11SEP26 71.00 C 0.64 0.64 0.64 0.45 - 60 75 75 -
11SEP26 72.00 C 0.53 0.53 0.53 0.34 - 60 17 17 -
11SEP26 73.00 C 0.00 0.00 0.00 0.26 - 60 0 0 -
11SEP26 74.00 C 0.00 0.00 0.00 0.19 - 59 0 0 -
11SEP26 75.00 C 0.00 0.00 0.00 0.14 - 59 0 0 -
11SEP26 76.00 C 0.00 0.00 0.00 0.11 - 60 0 0 -
11SEP26 77.00 C 0.00 0.00 0.00 0.08 - 60 0 0 -
11SEP26 78.00 C 0.00 0.00 0.00 0.06 - 60 0 0 -
11SEP26 79.00 C 0.00 0.00 0.00 0.04 - 60 0 0 -
11SEP26 80.00 C 0.00 0.00 0.00 0.03 - 60 0 0 -
11SEP26 81.00 C 0.00 0.00 0.00 0.02 - 60 0 0 -
11SEP26 82.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
11SEP26 83.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
11SEP26 84.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 28.04 -0.56 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.05 -0.55 72 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.05 -0.56 67 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 25.05 -0.56 61 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 24.05 -0.56 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.05 -0.56 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.06 -0.56 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.06 -0.56 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.07 -0.56 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.07 -0.57 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.09 -0.57 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.11 -0.57 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.13 -0.58 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.05 -0.71 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.06 -0.75 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.16 -0.73 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.05 -0.61 55 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 8.98 -0.61 55 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 7.12 -0.60 55 0 181 0
29SEP26 60.00 C 0.00 0.00 0.00 5.52 -0.40 55 0 64 0
29SEP26 62.50 C 0.00 0.00 0.00 4.07 -0.50 54 0 150 0
29SEP26 65.00 C 3.00 3.00 3.00 3.10 -0.35 56 4 153 +3
29SEP26 67.50 C 2.60 2.60 2.38 2.27 -0.27 56 2 584 +1
29SEP26 70.00 C 1.75 1.80 1.75 1.60 -0.27 56 14 206 +14
29SEP26 72.50 C 1.40 1.40 1.40 1.10 -0.29 56 1 116 +1
29SEP26 75.00 C 1.01 1.01 1.01 0.74 -0.23 55 6 169 +6
29SEP26 77.50 C 0.00 0.00 0.00 0.48 -0.18 55 0 26 0
29SEP26 80.00 C 0.49 0.51 0.49 0.31 -0.13 55 75 125 +75
29SEP26 82.50 C 0.00 0.00 0.00 0.20 -0.09 55 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.13 -0.06 56 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.08 -0.05 56 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 -0.03 56 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 -0.02 56 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 28.06 -0.55 58 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 27.07 -0.56 58 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 26.08 -0.56 56 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 25.10 -0.56 57 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 24.13 -0.56 57 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 23.16 -0.55 57 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 22.20 -0.55 57 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 21.24 -0.56 56 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 20.30 -0.56 56 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 19.37 -0.55 57 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 18.46 -0.20 57 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 17.55 -0.55 56 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 16.67 -0.55 57 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 15.45 -0.40 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 14.65 -0.39 50 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 13.88 -0.34 51 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 11.97 -0.33 53 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 10.37 -0.50 57 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 8.75 -0.47 57 0 320 0
29OCT26 60.00 C 0.00 0.00 0.00 7.08 -0.44 54 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 5.87 -0.40 55 0 170 0
29OCT26 65.00 C 0.00 0.00 0.00 4.82 -0.36 55 0 112 0
29OCT26 67.50 C 3.86 3.86 3.86 3.97 -0.33 56 75 245 +75
29OCT26 70.00 C 0.00 0.00 0.00 3.32 -0.11 57 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 2.67 -0.09 57 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 2.12 -0.13 57 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 1.68 -0.16 57 0 61 0
29OCT26 80.00 C 0.00 0.00 0.00 1.31 -0.15 57 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 1.01 -0.15 57 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.79 -0.12 57 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.61 -0.09 57 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.47 -0.08 57 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.35 -0.05 57 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.27 -0.05 57 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.21 -0.04 57 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.15 -0.04 57 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.12 -0.02 57 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.09 -0.02 57 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.07 -0.02 57 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.05 -0.01 57 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.04 -0.01 57 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 20.72 -0.55 56 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 19.84 -0.55 56 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 18.97 +0.04 56 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 18.14 +0.02 56 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 17.31 0.00 57 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 16.50 -0.02 56 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 15.72 -0.04 56 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 14.67 -0.34 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 12.95 -0.29 54 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 11.16 -0.45 53 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 9.96 -0.15 56 0 59 0
27NOV26 60.00 C 0.00 0.00 0.00 8.58 -0.42 56 0 33 0
27NOV26 62.50 C 0.00 0.00 0.00 7.15 -0.39 55 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 6.14 -0.34 55 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 5.29 -0.22 56 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 4.56 -0.13 57 0 10 0
27NOV26 72.50 C 0.00 0.00 0.00 3.92 -0.08 57 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 3.28 -0.17 57 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 2.74 -0.22 57 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 2.29 -0.20 57 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 1.89 -0.20 57 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 1.53 -0.15 56 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 1.25 -0.15 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 28.41 -0.54 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 27.47 -0.54 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 26.54 -0.54 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.63 -0.53 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.72 -0.53 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.83 -0.51 56 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.96 -0.51 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.09 -0.51 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.24 -0.49 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.42 -0.49 56 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.59 -0.49 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.80 -0.47 56 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.03 +0.09 56 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.26 +0.07 56 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.53 +0.08 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.82 +0.05 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.11 +0.04 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.21 -0.32 54 0 200 0
30DEC26 57.50 C 0.00 0.00 0.00 10.81 -0.31 54 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 9.50 -0.30 54 0 200 0
30DEC26 62.50 C 0.00 0.00 0.00 8.33 -0.30 54 0 473 0
30DEC26 65.00 C 0.00 0.00 0.00 7.34 -0.25 55 0 341 0
30DEC26 67.50 C 0.00 0.00 0.00 6.48 -0.13 56 0 15 0
30DEC26 70.00 C 5.72 5.72 5.72 5.68 -0.29 56 11 47 +11
30DEC26 72.50 C 4.88 4.88 4.88 5.02 -0.14 57 12 12 +12
30DEC26 75.00 C 0.00 0.00 0.00 4.43 -0.14 57 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 3.85 -0.12 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.34 -0.15 57 0 110 0
30DEC26 82.50 C 0.00 0.00 0.00 2.86 -0.12 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.41 -0.11 56 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 2.05 -0.16 56 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 1.78 -0.08 56 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 1.51 -0.08 56 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.31 -0.05 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.12 -0.06 56 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.95 -0.04 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.82 -0.04 56 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.69 -0.04 56 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.59 -0.03 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.51 -0.03 56 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.43 -0.03 56 0 32 0
30MAR27 35.00 C 0.00 0.00 0.00 29.14 -0.53 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 28.29 -0.53 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 27.43 -0.53 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 26.59 -0.52 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 25.78 -0.52 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 24.97 -0.52 55 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 24.16 -0.52 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 23.40 -0.50 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 22.65 -0.50 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 21.90 -0.50 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.16 -0.49 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.47 -0.48 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.78 -0.48 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.09 -0.48 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.43 -0.45 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.81 -0.45 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.27 +0.05 55 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 14.56 -0.27 54 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 13.14 -0.38 53 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 11.98 -0.36 53 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 10.85 -0.37 54 0 900 0
30MAR27 65.00 C 0.00 0.00 0.00 9.89 -0.33 54 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 9.01 -0.27 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.19 -0.22 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.51 -0.15 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 6.83 -0.14 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.25 -0.04 56 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 5.72 -0.03 56 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 5.23 -0.21 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.75 -0.19 56 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.26 -0.21 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.86 -0.17 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.40 -0.27 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.05 -0.17 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.75 -0.13 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.50 -0.13 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.25 -0.13 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.01 -0.12 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.84 -0.10 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.67 -0.09 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.49 -0.10 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 30.15 -0.36 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 29.35 -0.36 57 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 28.56 -0.36 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 27.81 -0.31 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 27.08 -0.29 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 26.34 -0.29 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 25.61 -0.29 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 24.92 -0.24 57 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 24.25 -0.22 57 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 23.58 -0.22 57 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 22.91 -0.21 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 22.24 -0.21 57 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 21.65 -0.14 57 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 21.05 -0.14 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.45 -0.14 57 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.86 -0.13 57 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.48 -0.07 57 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 17.18 +0.46 57 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 15.95 +0.49 57 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 14.84 +0.46 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.73 +0.44 57 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.79 +0.46 57 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.87 +0.44 57 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.96 +0.43 57 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.92 +0.11 56 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.20 +0.03 56 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.53 -0.09 56 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.05 +0.05 57 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.49 -0.01 57 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.05 +0.06 57 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.62 +0.10 58 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.07 +0.01 57 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 5.63 +0.03 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.19 +0.20 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.84 +0.19 57 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.52 +0.19 57 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 4.20 +0.20 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.87 +0.20 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.60 +0.18 57 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.37 +0.18 57 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 3.14 +0.18 57 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 23.76 - 57 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 23.18 - 57 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 22.59 - 57 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 22.01 - 57 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 21.47 - 57 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 20.21 - 57 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 18.95 - 57 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 17.82 - 57 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 16.75 - 57 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 15.68 - 57 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 14.77 - 57 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 13.89 - 57 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 13.00 - 57 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 12.23 - 57 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 11.53 - 57 0 0 -
29SEP27 77.50 C 0.00 0.00 0.00 10.82 - 57 0 0 -
29SEP27 80.00 C 0.00 0.00 0.00 10.12 - 57 0 0 -
29SEP27 82.50 C 0.00 0.00 0.00 9.57 - 57 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 9.02 - 57 0 0 -
TOTAL CALL 711 10,773 +219
04SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 98 0 2 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 91 0 12 0
04SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
04SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
04SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 74 0 47 0
04SEP26 53.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 30 0
04SEP26 54.00 P 0.00 0.00 0.00 0.02 -0.01 67 0 60 0
04SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.02 64 0 99 0
04SEP26 56.00 P 0.00 0.00 0.00 0.06 -0.03 63 0 56 0
04SEP26 57.00 P 0.00 0.00 0.00 0.12 -0.04 64 0 30 0
04SEP26 58.00 P 0.00 0.00 0.00 0.21 -0.05 64 0 16 0
04SEP26 59.00 P 0.40 0.59 0.40 0.35 -0.06 64 61 48 +48
04SEP26 60.00 P 0.61 0.65 0.47 0.56 -0.04 64 100 255 +25
04SEP26 61.00 P 1.00 1.17 0.74 0.85 -0.05 64 121 118 +96
04SEP26 62.00 P 0.00 0.00 0.00 1.23 -0.03 64 0 28 0
04SEP26 63.00 P 0.00 0.00 0.00 1.70 0.00 65 0 1 0
04SEP26 64.00 P 0.00 0.00 0.00 2.28 +0.06 65 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 2.95 +0.12 66 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 3.60 +0.09 63 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 4.40 +0.13 63 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 5.25 +0.31 63 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 6.16 +0.38 63 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 7.09 +0.42 63 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 8.05 +0.46 63 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 9.02 +0.49 61 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 10.01 +0.51 63 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 11.00 +0.53 0 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 12.00 +0.54 0 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 13.12 +0.67 104 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 14.00 +0.24 0 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 15.00 +0.12 0 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 16.00 +0.13 0 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 17.00 +0.55 0 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 18.00 +0.55 0 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 19.00 +0.55 0 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 20.00 +0.55 0 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 21.00 +0.55 0 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
11SEP26 47.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
11SEP26 48.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
11SEP26 48.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
11SEP26 49.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
11SEP26 49.50 P 0.00 0.00 0.00 0.02 - 60 0 0 -
11SEP26 50.00 P 0.00 0.00 0.00 0.03 - 61 0 0 -
11SEP26 51.00 P 0.00 0.00 0.00 0.05 - 61 0 0 -
11SEP26 52.00 P 0.00 0.00 0.00 0.08 - 60 0 0 -
11SEP26 53.00 P 0.00 0.00 0.00 0.12 - 60 0 0 -
11SEP26 54.00 P 0.00 0.00 0.00 0.19 - 60 0 0 -
11SEP26 55.00 P 0.00 0.00 0.00 0.28 - 60 0 0 -
11SEP26 56.00 P 0.00 0.00 0.00 0.40 - 60 0 0 -
11SEP26 57.00 P 0.00 0.00 0.00 0.56 - 60 0 0 -
11SEP26 58.00 P 0.00 0.00 0.00 0.76 - 60 0 0 -
11SEP26 59.00 P 1.07 1.07 1.07 1.03 - 60 20 20 -
11SEP26 60.00 P 1.32 1.32 1.32 1.33 - 60 15 15 -
11SEP26 61.00 P 0.00 0.00 0.00 1.73 - 61 0 0 -
11SEP26 62.00 P 0.00 0.00 0.00 2.16 - 61 0 0 -
11SEP26 63.00 P 0.00 0.00 0.00 2.65 - 61 0 0 -
11SEP26 64.00 P 0.00 0.00 0.00 3.23 - 62 0 0 -
11SEP26 65.00 P 0.00 0.00 0.00 3.86 - 62 0 0 -
11SEP26 66.00 P 0.00 0.00 0.00 4.53 - 63 0 0 -
11SEP26 67.00 P 0.00 0.00 0.00 5.11 - 59 0 0 -
11SEP26 68.00 P 0.00 0.00 0.00 5.88 - 59 0 0 -
11SEP26 69.00 P 0.00 0.00 0.00 6.68 - 59 0 0 -
11SEP26 70.00 P 0.00 0.00 0.00 7.51 - 59 0 0 -
11SEP26 71.00 P 0.00 0.00 0.00 8.39 - 59 0 0 -
11SEP26 72.00 P 0.00 0.00 0.00 9.29 - 59 0 0 -
11SEP26 73.00 P 0.00 0.00 0.00 10.21 - 60 0 0 -
11SEP26 74.00 P 0.00 0.00 0.00 11.15 - 60 0 0 -
11SEP26 75.00 P 0.00 0.00 0.00 12.10 - 59 0 0 -
11SEP26 76.00 P 0.00 0.00 0.00 13.12 - 65 0 0 -
11SEP26 77.00 P 0.00 0.00 0.00 14.04 - 59 0 0 -
11SEP26 78.00 P 0.00 0.00 0.00 15.25 - 81 0 0 -
11SEP26 79.00 P 0.00 0.00 0.00 16.01 - 59 0 0 -
11SEP26 80.00 P 0.00 0.00 0.00 17.00 - 0 0 0 -
11SEP26 81.00 P 0.00 0.00 0.00 18.00 - 0 0 0 -
11SEP26 82.00 P 0.00 0.00 0.00 19.00 - 0 0 0 -
11SEP26 83.00 P 0.00 0.00 0.00 20.00 - 0 0 0 -
11SEP26 84.00 P 0.00 0.00 0.00 21.00 - 0 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 0.00 56 0 66 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 16 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 -0.02 55 0 200 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 -0.02 55 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.15 -0.02 56 0 28 0
29SEP26 49.00 P 0.25 0.25 0.24 0.20 -0.03 55 23 23 +23
29SEP26 50.00 P 0.34 0.34 0.34 0.28 -0.03 56 2 299 -2
29SEP26 52.50 P 0.00 0.00 0.00 0.55 -0.05 55 0 69 0
29SEP26 55.00 P 0.00 0.00 0.00 1.00 -0.04 56 0 151 0
29SEP26 57.50 P 1.67 1.67 1.67 1.67 0.00 56 1 234 -1
29SEP26 60.00 P 0.00 0.00 0.00 2.59 -0.01 56 0 346 0
29SEP26 62.50 P 3.72 3.72 3.72 3.75 +0.01 56 3 133 +3
29SEP26 65.00 P 0.00 0.00 0.00 5.20 +0.07 57 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 6.70 +0.16 55 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 8.80 +0.48 59 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 10.56 +0.29 55 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.09 +0.36 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.38 +0.37 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.69 +0.32 68 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.95 +0.16 66 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.45 +0.19 72 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.81 +0.22 71 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.28 +0.31 74 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.84 +0.20 82 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.31 +0.33 85 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.51 +0.10 56 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.00 +0.09 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 39.50 +0.55 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.00 +0.55 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.50 +0.55 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.00 +0.55 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.50 +0.55 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.08 0.00 58 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.10 0.00 57 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.14 0.00 57 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.18 0.00 57 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.24 +0.01 57 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.29 -0.01 56 0 8 0
29OCT26 45.00 P 0.00 0.00 0.00 0.36 -0.02 56 0 13 0
29OCT26 46.00 P 0.00 0.00 0.00 0.46 -0.01 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.56 -0.02 56 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.70 +0.03 56 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 0.84 +0.01 56 0 90 0
29OCT26 50.00 P 0.00 0.00 0.00 0.99 -0.02 56 0 197 0
29OCT26 52.50 P 0.00 0.00 0.00 1.51 +0.02 56 0 57 0
29OCT26 55.00 P 2.20 2.20 2.20 2.20 +0.03 56 10 153 0
29OCT26 57.50 P 0.00 0.00 0.00 3.13 +0.07 57 0 185 0
29OCT26 60.00 P 4.08 4.08 4.08 4.17 +0.09 57 4 211 +4
29OCT26 62.50 P 0.00 0.00 0.00 5.56 +0.15 58 0 17 0
29OCT26 65.00 P 6.67 6.67 6.67 6.91 +0.09 57 15 30 +8
29OCT26 67.50 P 0.00 0.00 0.00 8.56 +0.41 58 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 10.34 +0.53 59 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.20 +0.23 60 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 14.26 +0.29 61 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 16.46 +0.39 63 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 18.52 +0.28 62 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 20.70 +0.18 62 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 22.64 -0.20 57 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 25.47 +0.26 67 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 27.82 +0.28 68 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 29.84 -0.11 60 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 32.59 +0.21 70 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 34.87 +0.46 67 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 37.08 +0.17 57 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 39.55 +0.55 57 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 42.03 +0.56 57 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 44.51 +0.56 56 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 47.00 +0.55 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 49.50 +0.55 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.56 +0.01 57 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.65 -0.02 56 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.78 +0.01 56 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 0.95 +0.02 57 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.11 +0.02 56 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 1.31 +0.04 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 1.51 +0.03 56 0 50 0
27NOV26 50.00 P 0.00 0.00 0.00 1.73 +0.03 57 0 200 0
27NOV26 52.50 P 0.00 0.00 0.00 2.41 +0.05 57 0 9 0
27NOV26 55.00 P 0.00 0.00 0.00 3.26 +0.07 57 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 4.28 +0.09 57 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 5.47 +0.14 58 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 6.77 +0.14 58 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 8.25 +0.19 58 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 9.83 +0.23 59 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 11.47 +0.17 59 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 13.40 +0.29 60 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.19 +0.20 59 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.33 +0.30 61 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 19.33 +0.23 61 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 21.52 +0.24 62 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 23.67 +0.16 62 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 26.05 +0.28 64 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.21 +0.02 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.27 +0.03 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.32 +0.02 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.41 +0.04 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.49 +0.03 57 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 0.59 +0.04 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.69 +0.03 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.81 +0.03 56 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.96 +0.05 56 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.12 +0.07 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.29 +0.07 56 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.45 +0.05 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.71 +0.09 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.88 +0.04 56 0 50 0
30DEC26 49.00 P 0.00 0.00 0.00 2.17 +0.05 56 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 2.45 +0.06 56 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 3.23 +0.06 56 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 4.18 +0.09 57 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 5.28 +0.13 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.51 +0.20 57 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 7.88 +0.25 58 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 9.35 +0.27 58 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 10.94 +0.34 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.28 -0.02 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.33 +0.29 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.27 +0.34 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.98 +0.12 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.76 -0.16 56 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.81 -0.18 56 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.94 -0.24 56 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.09 -0.29 56 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.32 -0.35 56 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.57 +0.49 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.87 -0.44 56 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 35.20 +0.51 56 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.55 +0.53 56 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 39.94 +0.53 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.34 +0.54 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.76 +0.55 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 47.19 +0.55 56 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.64 +0.56 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.71 +0.05 56 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 0.82 +0.03 56 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.95 +0.03 56 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.09 +0.04 55 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.26 +0.04 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.44 +0.04 56 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.60 +0.03 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.84 +0.06 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.07 +0.06 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.29 +0.05 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 2.55 +0.07 55 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 2.85 +0.08 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.14 +0.08 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.42 +0.03 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 3.79 +0.03 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.15 +0.04 56 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 5.12 +0.03 56 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 6.22 +0.06 56 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 7.43 +0.13 57 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 8.75 +0.14 57 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 10.16 +0.20 57 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 11.68 +0.23 57 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 13.24 +0.24 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.92 +0.28 58 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.58 +0.20 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.46 +0.32 58 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.35 +0.30 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.31 +0.33 59 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.62 -0.33 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.64 -0.39 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.67 -0.45 55 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.78 -0.48 55 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.93 +0.41 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.09 +0.41 55 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 36.31 +0.45 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 38.56 +0.44 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 40.83 +0.45 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 43.11 +0.46 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 45.45 +0.48 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 47.80 +0.49 55 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 50.16 +0.49 56 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.45 +0.20 57 0 165 0
29JUN27 36.00 P 0.00 0.00 0.00 1.63 +0.20 57 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.82 +0.21 57 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.05 +0.25 57 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.22 +0.19 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.53 +0.27 57 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 2.78 +0.28 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.07 +0.32 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.27 +0.23 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.68 +0.34 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.99 +0.34 57 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.31 +0.36 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.70 +0.42 57 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 4.93 +0.13 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.30 +0.11 56 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.67 +0.09 56 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.77 +0.15 56 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 7.96 +0.17 56 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 9.28 +0.29 57 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 10.57 +0.20 57 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 12.06 +0.31 57 0 5 0
29JUN27 65.00 P 13.17 13.17 13.17 13.52 +0.25 57 7 2 -7
29JUN27 67.50 P 15.23 15.23 15.23 15.07 +0.22 57 7 5 -7
29JUN27 70.00 P 0.00 0.00 0.00 16.64 +0.20 57 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 18.79 +0.59 59 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 20.61 +1.22 59 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.85 +0.72 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.74 +0.74 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.64 +0.75 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 27.54 +0.74 57 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 29.53 +0.74 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 31.58 +0.76 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 33.63 +0.76 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 35.69 +0.76 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 37.84 +0.75 57 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 40.01 +0.75 57 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 42.19 +0.75 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 44.37 +0.74 57 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 46.61 +0.72 57 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 48.89 +0.73 57 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 51.17 +0.73 57 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 5.52 - 57 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 5.91 - 57 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 6.30 - 57 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 6.70 - 57 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 7.13 - 57 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 8.31 - 57 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 9.49 - 57 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 10.81 - 57 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 12.18 - 57 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 13.56 - 57 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 15.10 - 57 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 16.67 - 57 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 18.25 - 57 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 19.94 - 57 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 21.69 - 57 0 0 -
29SEP27 77.50 P 0.00 0.00 0.00 23.45 - 57 0 0 -
29SEP27 80.00 P 0.00 0.00 0.00 25.23 - 57 0 0 -
29SEP27 82.50 P 0.00 0.00 0.00 27.14 - 57 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 29.05 - 57 0 0 -
TOTAL PUT 389 9,215 +190
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$ 101.400
29SEP26 55.00 C 0.00 0.00 0.00 46.54 +2.65 77 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.03 +2.63 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 41.54 +2.64 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 39.05 +2.64 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 36.55 +2.63 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 34.06 +2.64 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.56 +2.63 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.07 +2.63 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.57 +2.63 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 24.08 +2.63 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 21.59 +2.63 29 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 19.09 +2.61 0 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 16.60 +2.58 21 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 14.13 +2.52 23 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 11.69 +2.39 23 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 9.34 +2.18 23 0 179 0
29SEP26 95.00 C 0.00 0.00 0.00 7.15 +1.88 23 0 79 0
29SEP26 97.50 C 0.00 0.00 0.00 5.19 +1.61 23 0 300 0
29SEP26 100.00 C 2.90 3.70 2.90 3.56 +1.19 23 14 126 -1
29SEP26 102.50 C 1.71 2.31 1.69 2.35 +0.87 24 37 333 +31
29SEP26 105.00 C 1.05 1.40 1.05 1.39 +0.52 23 126 432 +86
29SEP26 107.50 C 0.70 0.73 0.70 0.79 +0.28 23 47 187 +39
29SEP26 110.00 C 0.40 0.40 0.40 0.41 +0.14 23 106 136 +47
29SEP26 112.50 C 0.25 0.25 0.25 0.20 +0.07 23 30 79 +20
29SEP26 115.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 216 0
29SEP26 117.50 C 0.10 0.10 0.10 0.04 +0.01 23 15 317 +15
29SEP26 120.00 C 0.12 0.12 0.04 0.02 0.00 24 17 16 +16
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 41.65 +2.75 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 39.18 +2.77 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 36.70 +2.78 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 34.16 +2.74 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 31.73 +2.80 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 29.20 +2.76 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 26.76 +2.82 26 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 24.28 +2.83 26 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 21.59 +2.63 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 19.10 +2.28 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 16.64 +2.16 0 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 14.58 +2.33 24 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 12.33 +2.17 25 0 244 0
29OCT26 92.50 C 0.00 0.00 0.00 10.21 +1.96 25 0 221 0
29OCT26 95.00 C 7.75 7.75 7.75 8.02 +1.48 22 5 77 -5
29OCT26 97.50 C 0.00 0.00 0.00 6.34 +1.27 23 0 166 0
29OCT26 100.00 C 3.95 4.55 3.95 5.03 +1.31 24 19 115 -3
29OCT26 102.50 C 3.40 3.40 3.40 3.66 +0.92 24 2 128 +2
29OCT26 105.00 C 0.00 0.00 0.00 2.68 +0.71 24 0 122 0
29OCT26 107.50 C 1.70 1.80 1.70 1.90 +0.52 24 30 119 +30
29OCT26 110.00 C 1.15 1.48 1.15 1.40 +0.42 25 6 129 0
29OCT26 112.50 C 0.00 0.00 0.00 0.94 +0.27 25 0 100 0
29OCT26 115.00 C 0.00 0.00 0.00 0.62 +0.18 25 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 0.40 +0.12 25 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.25 +0.08 25 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.15 +0.04 25 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 29.25 +2.81 24 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 26.77 +2.83 25 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 24.35 +2.85 28 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 21.85 +2.76 25 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 19.10 +2.14 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 16.64 +1.94 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 14.81 +2.24 25 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 12.66 +2.08 25 0 8 0
27NOV26 92.50 C 0.00 0.00 0.00 10.66 +2.01 25 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 8.84 +1.68 25 0 17 0
27NOV26 97.50 C 0.00 0.00 0.00 7.34 +1.60 25 0 56 0
27NOV26 100.00 C 5.03 5.05 5.00 5.77 +1.33 25 51 108 +51
27NOV26 102.50 C 4.01 4.01 4.01 4.53 +1.11 24 15 38 +15
27NOV26 105.00 C 0.00 0.00 0.00 3.64 +0.98 25 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 2.77 +0.71 25 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 2.08 +0.53 25 0 2 0
27NOV26 112.50 C 0.00 0.00 0.00 1.53 +0.40 25 0 75 0
27NOV26 115.00 C 1.36 1.36 1.36 1.11 +0.30 25 15 95 -15
27NOV26 117.50 C 0.00 0.00 0.00 0.79 +0.22 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.55 +0.16 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.37 +0.10 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 46.66 +2.77 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 44.17 +2.77 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 41.68 +2.78 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 39.20 +2.79 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.71 +2.79 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 34.22 +2.80 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.74 +2.79 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.25 +2.77 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.77 +2.70 22 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 24.35 +2.66 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.85 +2.49 21 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 19.39 +2.14 20 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 17.42 +2.30 25 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 15.05 +1.94 23 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 13.28 +2.35 25 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 11.43 +2.18 25 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 9.71 +1.94 25 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 8.27 +1.81 26 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 6.90 +1.59 25 0 175 0
30DEC26 102.50 C 4.82 4.96 4.82 5.71 +1.34 25 90 90 +52
30DEC26 105.00 C 0.00 0.00 0.00 4.70 +1.13 26 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 3.79 +0.94 26 0 47 0
30DEC26 110.00 C 0.00 0.00 0.00 3.01 +0.72 25 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 2.39 +0.60 25 0 75 0
30DEC26 115.00 C 0.00 0.00 0.00 1.87 +0.49 25 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 1.44 +0.40 25 0 30 0
30DEC26 120.00 C 0.00 0.00 0.00 1.07 +0.30 25 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.82 +0.24 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 46.80 +2.46 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 44.32 +2.40 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 41.95 +2.51 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 39.52 +2.75 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 37.07 +2.39 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.69 +2.56 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.28 +2.53 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.91 +2.53 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 27.57 +2.49 26 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 25.27 +2.43 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.03 +2.35 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.74 +2.15 24 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 18.69 +2.04 24 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 16.74 +1.94 24 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 15.11 +2.00 25 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 13.42 +2.09 25 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 11.85 +1.82 25 0 1,034 0
30MAR27 97.50 C 0.00 0.00 0.00 10.51 +1.77 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 9.20 +1.62 26 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 8.02 +1.46 26 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 6.97 +1.42 26 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 6.03 +1.26 26 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 5.14 +1.03 26 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 4.37 +0.89 26 0 76 0
30MAR27 115.00 C 3.48 3.48 3.48 3.71 +0.82 26 2 1,330 0
30MAR27 117.50 C 0.00 0.00 0.00 3.10 +0.67 26 0 0 0
30MAR27 120.00 C 2.56 2.91 2.50 2.55 +0.55 25 5 5 +5
30MAR27 122.50 C 0.00 0.00 0.00 2.16 +0.54 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 44.75 +2.60 26 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 42.35 +2.59 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 39.94 +2.53 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 37.55 +2.48 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 35.27 +2.54 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.92 +2.51 26 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 30.59 +2.48 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.25 +2.37 24 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 26.05 +2.30 24 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 23.99 +2.30 24 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 21.97 +2.10 24 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 20.20 +2.05 25 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 18.49 +1.95 25 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 17.41 +2.39 27 0 44 0
29JUN27 92.50 C 0.00 0.00 0.00 15.38 +1.79 26 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 13.94 +1.66 26 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 13.02 +1.98 27 0 48 0
29JUN27 100.00 C 9.88 9.88 9.88 11.39 +1.46 26 2 11 +2
29JUN27 102.50 C 0.00 0.00 0.00 10.26 +1.39 27 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 9.21 +1.28 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 8.25 +1.19 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 7.37 +1.10 27 0 104 0
29JUN27 112.50 C 0.00 0.00 0.00 6.56 +1.00 27 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 5.85 +0.95 27 0 111 0
29JUN27 117.50 C 0.00 0.00 0.00 5.15 +0.80 27 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 4.60 +0.68 27 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 4.18 +0.71 27 0 7 0
29SEP27 75.00 C 0.00 0.00 0.00 28.70 - 20 0 0 -
29SEP27 77.50 C 0.00 0.00 0.00 26.74 - 22 0 0 -
29SEP27 80.00 C 0.00 0.00 0.00 24.84 - 23 0 0 -
29SEP27 82.50 C 0.00 0.00 0.00 23.05 - 24 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 21.29 - 24 0 0 -
29SEP27 87.50 C 0.00 0.00 0.00 19.67 - 25 0 0 -
29SEP27 90.00 C 0.00 0.00 0.00 18.07 - 25 0 0 -
29SEP27 92.50 C 0.00 0.00 0.00 17.15 - 26 0 0 -
29SEP27 95.00 C 0.00 0.00 0.00 15.68 - 26 0 0 -
29SEP27 97.50 C 0.00 0.00 0.00 13.94 - 25 0 0 -
29SEP27 100.00 C 0.00 0.00 0.00 12.70 - 25 0 0 -
29SEP27 102.50 C 0.00 0.00 0.00 11.58 - 26 0 0 -
29SEP27 105.00 C 0.00 0.00 0.00 10.52 - 26 0 0 -
29SEP27 107.50 C 0.00 0.00 0.00 9.53 - 26 0 0 -
29SEP27 110.00 C 0.00 0.00 0.00 8.66 - 26 0 0 -
29SEP27 112.50 C 0.00 0.00 0.00 7.78 - 26 0 0 -
29SEP27 115.00 C 0.00 0.00 0.00 7.06 - 26 0 0 -
29SEP27 117.50 C 0.00 0.00 0.00 6.36 - 26 0 0 -
29SEP27 120.00 C 0.00 0.00 0.00 5.70 - 26 0 0 -
TOTAL CALL 634 10,858 +387
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 106 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 83 0
29SEP26 77.50 P 0.05 0.05 0.05 0.01 0.00 36 10 404 -10
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 243 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 95 0
29SEP26 85.00 P 0.05 0.05 0.05 0.01 -0.04 24 1 648 0
29SEP26 87.50 P 0.09 0.10 0.09 0.03 -0.11 24 16 723 +15
29SEP26 90.00 P 0.32 0.32 0.20 0.09 -0.24 23 40 507 +20
29SEP26 92.50 P 0.41 0.42 0.34 0.23 -0.47 23 7 218 +4
29SEP26 95.00 P 0.80 0.80 0.55 0.54 -0.77 23 126 131 +56
29SEP26 97.50 P 1.56 1.56 1.06 1.06 -1.10 23 82 116 +80
29SEP26 100.00 P 2.50 2.50 2.01 1.97 -1.59 23 45 66 +34
29SEP26 102.50 P 0.00 0.00 0.00 3.11 -2.10 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 4.88 -2.06 24 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 6.68 -2.38 23 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 8.83 -2.53 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 11.16 -2.61 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 13.60 -2.65 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 16.58 -2.42 41 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 18.60 -2.86 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 21.10 -2.86 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 100 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 36 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29OCT26 75.00 P 0.10 0.10 0.10 0.01 -0.01 28 10 24 0
29OCT26 77.50 P 0.13 0.13 0.13 0.01 -0.03 25 10 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.03 -0.05 25 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.06 -0.10 25 0 84 0
29OCT26 85.00 P 0.00 0.00 0.00 0.14 -0.18 25 0 164 0
29OCT26 87.50 P 0.00 0.00 0.00 0.28 -0.31 25 0 249 0
29OCT26 90.00 P 0.00 0.00 0.00 0.52 -0.48 25 0 158 0
29OCT26 92.50 P 1.06 1.06 1.04 0.91 -0.68 25 4 42 +1
29OCT26 95.00 P 0.00 0.00 0.00 1.47 -0.89 25 0 100 0
29OCT26 97.50 P 2.40 2.40 2.40 2.25 -1.22 25 15 113 0
29OCT26 100.00 P 3.75 3.91 3.75 3.29 -1.49 25 16 136 -12
29OCT26 102.50 P 0.00 0.00 0.00 4.58 -1.55 25 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 6.11 -1.74 26 0 0 0
29OCT26 107.50 P 8.88 8.88 8.88 7.64 -2.41 25 15 15 +15
29OCT26 110.00 P 10.94 10.94 10.94 9.55 -2.29 24 15 15 +15
29OCT26 112.50 P 0.00 0.00 0.00 11.65 -2.40 25 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 13.87 -2.51 24 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 16.58 -2.57 30 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 19.03 -2.51 33 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 21.71 -2.29 38 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 -0.02 25 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.03 -0.03 25 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 0.06 -0.06 25 0 20 0
27NOV26 80.00 P 0.00 0.00 0.00 0.12 -0.11 25 0 6 0
27NOV26 82.50 P 0.00 0.00 0.00 0.22 -0.20 25 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 0.39 -0.31 25 0 50 0
27NOV26 87.50 P 0.00 0.00 0.00 0.66 -0.45 25 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 1.05 -0.59 25 0 29 0
27NOV26 92.50 P 0.00 0.00 0.00 1.60 -0.81 25 0 25 0
27NOV26 95.00 P 2.50 2.50 2.50 2.30 -1.01 25 2 80 0
27NOV26 97.50 P 0.00 0.00 0.00 3.17 -1.25 25 0 60 0
27NOV26 100.00 P 4.88 4.88 4.88 4.25 -1.50 25 15 45 0
27NOV26 102.50 P 0.00 0.00 0.00 5.55 -1.73 25 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 7.06 -1.78 25 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 8.69 -1.99 25 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 10.52 -2.14 25 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 12.50 -2.26 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 14.60 -2.71 25 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 17.30 -2.31 29 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 19.39 -2.57 28 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 22.04 -2.30 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 -0.04 26 0 28 0
30DEC26 75.00 P 0.32 0.32 0.32 0.09 -0.07 25 60 67 -12
30DEC26 77.50 P 0.00 0.00 0.00 0.17 -0.11 25 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 0.29 -0.17 25 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 0.47 -0.26 25 0 36 0
30DEC26 85.00 P 0.00 0.00 0.00 0.75 -0.36 25 0 74 0
30DEC26 87.50 P 0.00 0.00 0.00 1.13 -0.48 25 0 92 0
30DEC26 90.00 P 0.00 0.00 0.00 1.58 -0.68 25 0 63 0
30DEC26 92.50 P 0.00 0.00 0.00 2.18 -0.87 25 0 60 0
30DEC26 95.00 P 3.37 3.39 3.37 2.94 -1.08 25 300 195 -125
30DEC26 97.50 P 0.00 0.00 0.00 3.88 -1.21 25 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 4.99 -1.45 25 0 45 0
30DEC26 102.50 P 0.00 0.00 0.00 6.31 -1.66 25 0 0 0
30DEC26 105.00 P 8.31 8.31 8.31 7.80 -1.71 25 15 20 +15
30DEC26 107.50 P 0.00 0.00 0.00 9.47 -2.15 25 0 0 0
30DEC26 110.00 P 12.22 12.22 12.22 11.22 -1.97 25 15 15 +15
30DEC26 112.50 P 0.00 0.00 0.00 13.13 -2.09 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 15.60 -1.74 28 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 17.76 -2.17 28 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 20.01 -2.19 29 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 22.35 -2.17 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 0.00 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.10 -0.04 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.16 -0.07 25 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.26 -0.09 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.40 -0.13 25 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 0.59 -0.18 25 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 0.85 -0.25 25 0 171 0
30MAR27 82.50 P 0.00 0.00 0.00 1.19 -0.39 25 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 1.60 -0.49 25 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 2.11 -0.59 25 0 76 0
30MAR27 90.00 P 2.76 2.76 2.76 2.73 -0.65 25 5 35 0
30MAR27 92.50 P 3.48 3.48 3.30 3.49 -0.86 25 6 45 0
30MAR27 95.00 P 0.00 0.00 0.00 4.38 -1.02 25 0 47 0
30MAR27 97.50 P 0.00 0.00 0.00 5.40 -1.17 25 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 6.57 -1.34 25 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 7.88 -1.51 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.32 -1.67 25 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 10.98 -1.59 25 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 12.65 -1.53 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.49 -1.77 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.72 -1.51 27 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 18.79 -2.13 27 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 20.81 -2.07 28 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 23.05 -2.07 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.12 -0.04 28 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.19 -0.05 28 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.28 -0.08 28 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.41 -0.12 28 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.58 -0.15 27 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 0.81 -0.19 27 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.10 -0.25 27 0 12 0
29JUN27 77.50 P 0.00 0.00 0.00 1.45 -0.38 27 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 1.90 -0.42 27 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 2.47 -0.49 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 3.11 -0.56 28 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 3.83 -0.66 28 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 4.65 -0.77 28 0 8 0
29JUN27 92.50 P 6.40 6.40 6.40 5.59 -0.84 28 5 30 0
29JUN27 95.00 P 6.63 6.63 6.63 6.61 -0.98 28 5 20 +5
29JUN27 97.50 P 0.00 0.00 0.00 7.76 -1.06 28 0 0 0
29JUN27 100.00 P 9.43 9.43 9.43 8.99 -1.21 28 2 2 +2
29JUN27 102.50 P 0.00 0.00 0.00 10.36 -1.28 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 11.80 -1.42 28 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 13.35 -1.51 29 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 15.00 -1.62 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 16.72 -1.74 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 18.56 -1.80 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 20.43 -1.94 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 22.43 -1.98 30 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 24.47 -2.10 30 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 1.45 - 26 0 0 -
29SEP27 77.50 P 0.00 0.00 0.00 1.87 - 26 0 0 -
29SEP27 80.00 P 0.00 0.00 0.00 2.35 - 26 0 0 -
29SEP27 82.50 P 0.00 0.00 0.00 2.93 - 26 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 3.67 - 27 0 0 -
29SEP27 87.50 P 0.00 0.00 0.00 4.47 - 27 0 0 -
29SEP27 90.00 P 0.00 0.00 0.00 5.29 - 27 0 0 -
29SEP27 92.50 P 6.70 6.70 6.70 6.29 - 27 1 1 -
29SEP27 95.00 P 0.00 0.00 0.00 7.31 - 27 0 0 -
29SEP27 97.50 P 0.00 0.00 0.00 8.50 - 27 0 0 -
29SEP27 100.00 P 0.00 0.00 0.00 9.72 - 27 0 0 -
29SEP27 102.50 P 0.00 0.00 0.00 11.09 - 27 0 0 -
29SEP27 105.00 P 0.00 0.00 0.00 12.52 - 27 0 0 -
29SEP27 107.50 P 0.00 0.00 0.00 14.04 - 27 0 0 -
29SEP27 110.00 P 0.00 0.00 0.00 15.68 - 28 0 0 -
29SEP27 112.50 P 0.00 0.00 0.00 17.34 - 28 0 0 -
29SEP27 115.00 P 0.00 0.00 0.00 19.16 - 28 0 0 -
29SEP27 117.50 P 0.00 0.00 0.00 21.01 - 28 0 0 -
29SEP27 120.00 P 0.00 0.00 0.00 22.93 - 28 0 0 -
TOTAL PUT 843 10,032 +118
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$ 18.100
29SEP26 9.75 C 0.00 0.00 0.00 8.37 -0.36 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.12 -0.36 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.62 -0.35 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.13 -0.33 69 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.63 -0.36 61 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.13 -0.28 53 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.63 -0.28 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.13 -0.28 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.63 -0.28 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.13 -0.39 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.63 -0.29 0 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.14 -0.38 29 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.65 -0.28 28 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.17 -0.28 28 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.71 -0.27 27 0 1,312 0
29SEP26 17.00 C 1.20 1.20 1.20 1.30 -0.25 28 4 114 0
29SEP26 17.50 C 0.80 0.80 0.80 0.91 -0.25 26 2 53 0
29SEP26 18.00 C 0.50 0.60 0.50 0.62 -0.24 26 9 258 +3
29SEP26 18.50 C 0.36 0.38 0.36 0.40 -0.18 27 2 191 0
29SEP26 19.00 C 0.22 0.22 0.22 0.24 -0.14 27 16 128 +15
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.08 28 0 173 0
29SEP26 20.00 C 0.10 0.10 0.08 0.08 -0.06 28 54 1,131 +54
29SEP26 21.00 C 0.05 0.05 0.05 0.02 -0.02 28 2 779 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 318 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.65 -0.34 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.16 -0.28 39 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.66 -0.28 31 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.16 -0.29 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.67 -0.35 31 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.13 -0.39 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.69 -0.23 29 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.21 -0.31 28 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.75 -0.24 29 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.31 -0.31 28 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 1.84 -0.31 25 0 0 0
29OCT26 17.00 C 1.37 1.37 1.37 1.53 -0.23 28 14 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.16 -0.26 27 0 142 0
29OCT26 18.00 C 0.00 0.00 0.00 0.89 -0.22 27 0 171 0
29OCT26 18.50 C 0.00 0.00 0.00 0.67 -0.19 27 0 153 0
29OCT26 19.00 C 0.00 0.00 0.00 0.49 -0.17 28 0 185 0
29OCT26 19.50 C 0.37 0.37 0.37 0.35 -0.13 28 3 125 +3
29OCT26 20.00 C 0.27 0.27 0.27 0.26 -0.09 29 2 163 +2
29OCT26 21.00 C 0.00 0.00 0.00 0.12 -0.05 29 0 89 0
29OCT26 22.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 11 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 46 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.67 -0.35 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.13 -0.39 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.69 -0.31 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.31 -0.24 29 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.87 -0.27 29 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.46 -0.26 29 0 0 0
27NOV26 16.50 C 1.98 1.98 1.98 2.02 -0.31 27 12 12 +12
27NOV26 17.00 C 1.57 1.57 1.57 1.69 -0.28 28 12 12 +12
27NOV26 17.50 C 0.00 0.00 0.00 1.39 -0.26 28 0 13 0
27NOV26 18.00 C 0.00 0.00 0.00 1.13 -0.23 28 0 94 0
27NOV26 18.50 C 0.90 0.90 0.90 0.90 -0.21 28 9 58 +9
27NOV26 19.00 C 0.00 0.00 0.00 0.71 -0.19 28 0 66 0
27NOV26 19.50 C 0.00 0.00 0.00 0.56 -0.16 29 0 9 0
27NOV26 20.00 C 0.42 0.42 0.42 0.43 -0.13 29 2 35 +2
27NOV26 21.00 C 0.29 0.29 0.29 0.26 -0.07 30 8 24 +8
27NOV26 22.00 C 0.00 0.00 0.00 0.14 -0.05 30 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.44 -0.29 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.20 -0.28 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.62 -0.35 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.13 -0.33 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.65 -0.34 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.16 -0.32 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.66 -0.30 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.17 -0.31 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.69 -0.43 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.22 -0.31 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.78 -0.29 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.35 -0.28 25 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.02 -0.18 30 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.64 -0.18 30 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.28 -0.27 30 0 800 0
30DEC26 17.00 C 1.88 1.88 1.88 1.90 -0.31 28 13 1,034 +13
30DEC26 17.50 C 0.00 0.00 0.00 1.61 -0.29 29 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 1.36 -0.26 29 0 101 0
30DEC26 18.50 C 1.08 1.08 1.08 1.13 -0.25 29 3 6 -3
30DEC26 19.00 C 0.00 0.00 0.00 0.94 -0.22 29 0 42 0
30DEC26 19.50 C 0.00 0.00 0.00 0.77 -0.17 29 0 97 0
30DEC26 20.00 C 0.00 0.00 0.00 0.62 -0.16 29 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 0.43 -0.13 30 0 20 0
30DEC26 22.00 C 0.00 0.00 0.00 0.27 -0.09 30 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.16 -0.07 30 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 -0.05 30 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.70 -0.39 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.24 -0.33 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.77 -0.33 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.29 -0.32 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.83 -0.31 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.38 -0.28 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.94 -0.28 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.51 -0.27 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.10 -0.27 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.71 -0.27 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.35 -0.25 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.03 -0.21 30 0 0 0
30MAR27 16.50 C 2.59 2.59 2.59 2.71 -0.19 30 6 21 +6
30MAR27 17.00 C 0.00 0.00 0.00 2.41 -0.26 30 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 2.13 -0.21 30 0 7 0
30MAR27 18.00 C 0.00 0.00 0.00 1.87 -0.20 30 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 1.64 -0.19 30 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.44 -0.22 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.26 -0.19 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.11 -0.14 31 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.83 -0.13 31 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.61 -0.10 31 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 0.44 -0.09 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.32 -0.06 31 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 0.23 -0.05 31 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.16 -0.04 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.36 -0.46 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.90 -0.41 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.45 -0.39 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.00 -0.28 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.58 -0.27 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.15 -0.27 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.75 -0.27 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.37 -0.26 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.01 -0.25 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.66 -0.24 32 0 0 0
29JUN27 16.00 C 3.29 3.29 3.29 3.33 -0.23 32 15 15 +15
29JUN27 16.50 C 0.00 0.00 0.00 2.97 -0.35 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.68 -0.34 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.41 -0.32 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.17 -0.30 31 0 9 0
29JUN27 18.50 C 1.92 1.92 1.92 2.00 -0.22 32 3 7 +3
29JUN27 19.00 C 0.00 0.00 0.00 1.73 -0.27 31 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.59 -0.20 32 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.40 -0.20 31 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.11 -0.17 32 0 12 0
29JUN27 22.00 C 0.00 0.00 0.00 0.86 -0.15 31 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.67 -0.13 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.52 -0.10 31 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.39 -0.10 31 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.30 -0.08 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.23 -0.06 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.17 -0.06 31 0 139 0
29SEP27 14.00 C 0.00 0.00 0.00 4.86 - 33 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 4.49 - 33 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 4.14 - 32 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 3.81 - 32 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 3.50 - 32 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 3.19 - 32 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 2.91 - 32 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 2.56 - 31 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 2.34 - 31 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 2.11 - 31 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 1.92 - 31 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 1.73 - 31 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 1.56 - 31 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 1.27 - 31 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 1.06 - 31 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 0.83 - 31 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 0.68 - 31 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 0.55 - 31 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 0.44 - 31 0 0 -
TOTAL CALL 191 10,264 +154
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 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 58 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 100 0
29SEP26 16.00 P 0.06 0.06 0.06 0.04 +0.01 29 26 264 +26
29SEP26 16.50 P 0.14 0.14 0.11 0.08 +0.02 28 18 1,466 +17
29SEP26 17.00 P 0.25 0.25 0.21 0.16 +0.03 28 21 104 +6
29SEP26 17.50 P 0.39 0.39 0.39 0.30 +0.06 28 2 119 0
29SEP26 18.00 P 0.62 0.62 0.62 0.52 +0.12 28 16 90 +15
29SEP26 18.50 P 0.00 0.00 0.00 0.77 +0.14 27 0 91 0
29SEP26 19.00 P 0.00 0.00 0.00 1.11 +0.17 27 0 143 0
29SEP26 19.50 P 0.00 0.00 0.00 1.51 +0.21 27 0 28 0
29SEP26 20.00 P 0.00 0.00 0.00 1.95 +0.21 28 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.99 +0.36 42 0 56 0
29SEP26 22.00 P 0.00 0.00 0.00 4.02 +0.40 54 0 57 0
29SEP26 23.00 P 0.00 0.00 0.00 5.02 +0.40 63 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.08 +0.46 77 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.08 +0.46 85 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.02 +0.40 85 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.02 +0.40 92 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.08 +0.46 106 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 0.00 29 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.04 0.00 29 0 2 0
29OCT26 15.50 P 0.10 0.10 0.10 0.08 +0.01 29 2 70 +2
29OCT26 16.00 P 0.00 0.00 0.00 0.14 +0.03 29 0 146 0
29OCT26 16.50 P 0.30 0.30 0.26 0.23 +0.04 29 19 125 +19
29OCT26 17.00 P 0.00 0.00 0.00 0.36 +0.05 29 0 109 0
29OCT26 17.50 P 0.00 0.00 0.00 0.54 +0.08 29 0 170 0
29OCT26 18.00 P 0.00 0.00 0.00 0.76 +0.12 29 0 94 0
29OCT26 18.50 P 0.00 0.00 0.00 1.04 +0.16 29 0 17 0
29OCT26 19.00 P 0.00 0.00 0.00 1.33 +0.15 28 0 56 0
29OCT26 19.50 P 0.00 0.00 0.00 1.68 +0.17 28 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.08 +0.20 28 0 15 0
29OCT26 21.00 P 0.00 0.00 0.00 3.04 +0.24 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.02 +0.31 40 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 5.05 +0.43 48 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.08 +0.35 56 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.08 +0.33 62 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.07 +0.34 66 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.02 +0.27 67 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.08 +0.42 77 0 0 0
27NOV26 13.50 P 0.03 0.03 0.03 0.02 +0.01 30 6 6 +6
27NOV26 14.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.17 +0.02 30 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.26 +0.04 30 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.38 +0.05 30 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 0.54 +0.07 30 0 25 0
27NOV26 17.50 P 0.76 0.76 0.76 0.74 +0.11 30 2 11 +2
27NOV26 18.00 P 0.00 0.00 0.00 0.98 +0.14 30 0 27 0
27NOV26 18.50 P 0.00 0.00 0.00 1.25 +0.16 30 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.57 +0.20 31 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 1.92 +0.23 31 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.23 +0.18 29 0 2 0
27NOV26 21.00 P 0.00 0.00 0.00 3.05 +0.22 29 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 4.07 +0.29 36 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.05 +0.30 41 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.08 +0.35 47 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.08 +0.33 52 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.07 +0.34 56 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.05 +0.30 59 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.08 +0.42 65 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 0.00 31 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 0.00 30 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.13 0.00 30 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.20 +0.02 31 0 60 0
30DEC26 15.50 P 0.31 0.31 0.31 0.29 +0.03 31 3 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.40 +0.04 30 0 350 0
30DEC26 16.50 P 0.57 0.57 0.55 0.55 +0.05 31 51 821 +21
30DEC26 17.00 P 0.00 0.00 0.00 0.72 +0.07 31 0 1,042 0
30DEC26 17.50 P 0.85 0.85 0.85 0.93 +0.08 31 10 416 0
30DEC26 18.00 P 0.00 0.00 0.00 1.17 +0.12 31 0 168 0
30DEC26 18.50 P 0.00 0.00 0.00 1.45 +0.13 31 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.71 +0.09 30 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 2.09 +0.23 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.46 +0.25 32 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 3.26 +0.21 33 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 4.15 +0.25 35 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 5.08 +0.29 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.08 +0.35 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.08 +0.33 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.07 +0.34 49 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 9.05 +0.30 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.08 +0.40 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 0.00 31 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 0.11 0.00 31 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.23 +0.02 31 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.31 +0.02 30 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.41 +0.02 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.54 +0.04 31 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.70 +0.06 31 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.86 +0.07 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.07 +0.10 31 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 1.29 +0.12 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.54 +0.14 31 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.82 +0.17 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.12 +0.18 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.44 +0.20 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.79 +0.15 32 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.54 +0.25 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.36 +0.26 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.24 +0.25 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.11 +0.23 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.08 +0.20 37 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.07 +0.34 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.05 +0.30 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.08 +0.38 46 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 0.00 32 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 -0.01 31 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.16 0.00 31 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 0.00 31 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.30 0.00 31 0 17 0
29JUN27 13.50 P 0.00 0.00 0.00 0.40 +0.01 31 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.51 +0.03 31 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.64 +0.03 31 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.80 +0.04 32 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.96 +0.07 31 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.12 +0.04 31 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.38 +0.12 32 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.61 +0.13 32 0 0 0
29JUN27 17.50 P 1.93 1.93 1.93 1.79 +0.08 31 15 15 +15
29JUN27 18.00 P 2.18 2.18 2.18 2.03 +0.06 30 15 15 +15
29JUN27 18.50 P 2.47 2.47 2.47 2.32 +0.09 30 15 15 +15
29JUN27 19.00 P 0.00 0.00 0.00 2.72 +0.20 31 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 3.05 +0.22 32 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.39 +0.25 32 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.12 +0.19 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.89 +0.20 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.72 +0.23 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.56 +0.23 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.42 +0.28 32 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.32 +0.25 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.21 +0.36 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.13 +0.37 31 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.66 - 31 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 0.81 - 31 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 0.98 - 31 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 1.16 - 31 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 1.37 - 31 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 1.59 - 31 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 1.84 - 31 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 2.10 - 32 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 2.38 - 32 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 2.66 - 32 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 2.97 - 32 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 3.29 - 32 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 3.63 - 32 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 4.35 - 32 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 5.11 - 32 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 5.91 - 32 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 6.74 - 32 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 7.58 - 32 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 8.45 - 32 0 0 -
TOTAL PUT 221 12,256 +159
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 78.900
04SEP26 57.00 C 0.00 0.00 0.00 21.94 +1.41 127 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 20.95 +1.44 127 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 19.95 +1.45 120 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 18.95 +1.42 114 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 17.95 +1.39 107 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 16.96 +1.46 105 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 15.96 +1.31 99 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 15.09 +1.41 119 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 14.12 +1.52 115 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 12.92 +1.28 0 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 11.92 +1.23 0 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 10.92 +1.16 0 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 9.93 +1.08 51 0 0 0
04SEP26 70.00 C 8.94 8.94 8.94 9.13 +1.38 79 16 11 -6
04SEP26 71.00 C 0.00 0.00 0.00 7.94 +0.89 45 0 0 0
04SEP26 72.00 C 7.04 7.04 7.04 6.97 +0.73 47 20 22 +20
04SEP26 73.00 C 4.08 4.08 4.08 6.01 +0.56 46 30 30 +30
04SEP26 74.00 C 5.60 5.80 3.20 5.09 +0.29 46 112 107 +40
04SEP26 75.00 C 4.50 5.00 2.67 4.20 +0.08 46 148 177 +113
04SEP26 76.00 C 2.86 3.80 1.97 3.50 -0.01 50 216 273 +72
04SEP26 77.00 C 2.57 3.08 2.39 2.66 -0.42 46 67 713 -20
04SEP26 78.00 C 2.95 3.20 1.13 2.09 -0.51 48 241 924 -9
04SEP26 79.00 C 2.50 2.50 0.85 1.54 -0.61 47 505 1,092 +4
04SEP26 80.00 C 2.12 2.29 0.55 1.10 -0.70 47 2,839 2,945 +631
04SEP26 81.00 C 1.50 1.80 0.42 0.75 -0.75 47 995 958 +346
04SEP26 82.00 C 1.90 1.90 0.32 0.50 -0.73 47 1,052 335 +134
04SEP26 83.00 C 0.99 1.10 0.23 0.32 -0.67 47 237 700 -57
04SEP26 84.00 C 0.78 0.90 0.20 0.19 -0.59 46 89 261 +16
04SEP26 85.00 C 0.56 0.60 0.16 0.12 -0.50 47 494 1,604 +57
04SEP26 86.00 C 0.43 0.43 0.12 0.07 -0.41 47 194 419 +95
04SEP26 87.00 C 0.32 0.32 0.11 0.04 -0.33 47 38 84 +23
04SEP26 88.00 C 0.24 0.24 0.09 0.02 -0.27 47 122 213 -4
04SEP26 89.00 C 0.16 0.16 0.06 0.01 -0.21 47 51 84 +19
04SEP26 90.00 C 0.09 0.09 0.05 0.01 -0.15 50 28 892 +1
04SEP26 91.00 C 0.06 0.06 0.06 0.01 -0.11 54 10 54 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 -0.08 58 0 153 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 -0.06 61 0 132 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 -0.04 65 0 161 0
04SEP26 95.00 C 0.02 0.02 0.02 0.01 -0.03 68 16 189 -16
04SEP26 96.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 190 0
04SEP26 97.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 37 0
04SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 78 0 4 0
04SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
04SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 69 0
04SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 88 0 286 0
04SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 91 0 14 0
04SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 100 0 3 0
11SEP26 57.00 C 0.00 0.00 0.00 22.22 - 113 0 0 -
11SEP26 58.00 C 0.00 0.00 0.00 21.00 - 81 0 0 -
11SEP26 59.00 C 0.00 0.00 0.00 20.13 - 95 0 0 -
11SEP26 60.00 C 0.00 0.00 0.00 19.14 - 91 0 0 -
11SEP26 61.00 C 0.00 0.00 0.00 18.19 - 91 0 0 -
11SEP26 62.00 C 0.00 0.00 0.00 17.17 - 84 0 0 -
11SEP26 63.00 C 0.00 0.00 0.00 16.14 - 77 0 0 -
11SEP26 64.00 C 0.00 0.00 0.00 15.31 - 84 0 0 -
11SEP26 65.00 C 0.00 0.00 0.00 14.38 - 83 0 0 -
11SEP26 66.00 C 0.00 0.00 0.00 12.97 - 41 0 0 -
11SEP26 67.00 C 0.00 0.00 0.00 11.98 - 41 0 0 -
11SEP26 68.00 C 0.00 0.00 0.00 11.00 - 42 0 0 -
11SEP26 69.00 C 0.00 0.00 0.00 10.03 - 42 0 0 -
11SEP26 70.00 C 0.00 0.00 0.00 9.13 - 45 0 0 -
11SEP26 71.00 C 0.00 0.00 0.00 8.14 - 42 0 0 -
11SEP26 72.00 C 0.00 0.00 0.00 7.24 - 42 0 0 -
11SEP26 73.00 C 0.00 0.00 0.00 6.41 - 43 0 0 -
11SEP26 74.00 C 0.00 0.00 0.00 5.57 - 43 0 0 -
11SEP26 75.00 C 0.00 0.00 0.00 4.79 - 42 0 0 -
11SEP26 76.00 C 0.00 0.00 0.00 4.05 - 42 0 0 -
11SEP26 77.00 C 2.70 3.50 2.70 3.41 - 42 2 0 -
11SEP26 78.00 C 2.38 3.22 1.94 2.83 - 42 71 30 -
11SEP26 79.00 C 1.54 1.77 1.54 2.33 - 42 18 15 -
11SEP26 80.00 C 2.00 2.47 1.20 1.89 - 43 204 184 -
11SEP26 81.00 C 1.02 1.78 1.02 1.51 - 43 63 63 -
11SEP26 82.00 C 1.15 1.21 1.06 1.18 - 43 9 9 -
11SEP26 83.00 C 1.25 1.39 1.02 0.91 - 42 168 165 -
11SEP26 84.00 C 0.96 1.09 0.53 0.69 - 42 145 109 -
11SEP26 85.00 C 1.00 1.00 0.49 0.52 - 42 114 77 -
11SEP26 86.00 C 0.73 0.73 0.49 0.38 - 42 93 53 -
11SEP26 87.00 C 0.54 0.54 0.28 0.27 - 42 48 18 -
11SEP26 88.00 C 0.36 0.36 0.31 0.20 - 42 84 83 -
11SEP26 89.00 C 0.38 0.38 0.30 0.14 - 42 41 41 -
11SEP26 90.00 C 0.30 0.30 0.18 0.10 - 42 108 100 -
11SEP26 91.00 C 0.31 0.31 0.31 0.07 - 43 2 2 -
11SEP26 92.00 C 0.11 0.12 0.11 0.05 - 43 22 22 -
11SEP26 93.00 C 0.00 0.00 0.00 0.03 - 42 0 0 -
11SEP26 94.00 C 0.00 0.00 0.00 0.02 - 42 0 0 -
11SEP26 95.00 C 0.11 0.11 0.11 0.01 - 41 20 20 -
11SEP26 96.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
11SEP26 97.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
29SEP26 31.00 C 0.00 0.00 0.00 48.02 +1.44 137 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 47.10 +1.52 150 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 46.09 +1.59 143 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 45.01 +1.42 118 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.01 +1.51 113 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.08 +1.52 127 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.14 +1.63 132 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 41.04 +1.51 110 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 40.20 +1.60 130 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.10 +1.51 113 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.15 +1.62 116 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.07 +1.53 100 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.11 +1.50 103 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.12 +1.49 100 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 34.08 +1.53 91 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 33.14 +1.55 95 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 32.21 +1.60 98 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 31.08 +1.52 80 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 30.11 +1.52 81 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 29.29 +1.68 93 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 26.61 +1.52 70 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 24.21 +1.55 71 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 21.64 +1.37 57 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.24 +1.46 57 0 197 0
29SEP26 62.50 C 0.00 0.00 0.00 16.91 +1.51 57 0 63 0
29SEP26 65.00 C 0.00 0.00 0.00 14.38 +1.32 48 0 664 0
29SEP26 67.50 C 0.00 0.00 0.00 11.87 +1.02 40 0 498 0
29SEP26 70.00 C 7.90 9.18 7.90 9.70 +0.90 40 2 6,373 0
29SEP26 72.50 C 7.23 8.00 7.23 7.65 +0.73 40 22 1,963 -1
29SEP26 75.00 C 6.50 6.50 4.44 5.89 +0.38 40 465 1,528 +319
29SEP26 77.50 C 4.62 4.80 3.26 4.40 +0.20 40 193 2,369 +68
29SEP26 80.00 C 3.96 3.96 2.16 3.15 +0.03 40 684 7,789 +105
29SEP26 82.50 C 2.80 2.85 1.50 2.22 -0.06 40 1,039 5,907 +732
29SEP26 85.00 C 1.80 2.00 1.10 1.53 -0.13 40 820 7,573 +323
29SEP26 87.50 C 1.50 1.50 0.75 1.00 -0.15 40 471 9,330 +82
29SEP26 90.00 C 1.00 1.01 0.50 0.63 -0.15 40 927 11,847 +292
29SEP26 92.50 C 0.55 0.60 0.36 0.39 -0.13 40 260 4,301 +105
29SEP26 95.00 C 0.50 0.50 0.26 0.23 -0.11 40 567 11,018 +415
29SEP26 97.50 C 0.34 0.34 0.22 0.13 -0.09 40 52 2,152 +15
29SEP26 100.00 C 0.30 0.39 0.15 0.08 -0.06 40 215 15,726 +20
29SEP26 102.50 C 0.17 0.17 0.16 0.05 -0.04 41 14 6,532 -13
29SEP26 105.00 C 0.11 0.14 0.11 0.03 -0.02 42 164 3,157 +90
29SEP26 107.50 C 0.10 0.11 0.10 0.02 -0.01 42 38 1,781 0
29SEP26 110.00 C 0.10 0.11 0.08 0.01 -0.01 42 59 7,027 -9
29SEP26 112.50 C 0.07 0.07 0.07 0.01 0.00 45 13 1,448 0
29SEP26 115.00 C 0.05 0.08 0.05 0.01 0.00 47 59 3,384 -58
29SEP26 117.50 C 0.05 0.05 0.05 0.01 0.00 50 3 5,548 -3
29SEP26 120.00 C 0.05 0.05 0.05 0.01 0.00 52 2 3,132 -1
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,542 0
29SEP26 125.00 C 0.05 0.05 0.05 0.01 0.00 56 3 1,540 +3
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 540 0
29SEP26 130.00 C 0.02 0.02 0.02 0.01 0.00 61 100 2,807 +100
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 418 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 67 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 69 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 71 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 72 0 543 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 74 0 178 0
29SEP26 150.00 C 0.01 0.01 0.01 0.01 0.00 76 184 975 +174
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 78 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 79 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,326 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 84 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 88 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 89 0 120 0
29OCT26 31.00 C 0.00 0.00 0.00 48.07 +1.44 88 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 47.10 +1.39 93 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.09 +1.44 86 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.07 +1.34 73 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.08 +1.34 74 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.09 +1.34 74 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.14 +1.39 82 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.14 +1.38 79 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.20 +1.43 83 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.16 +1.39 75 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.15 +1.38 70 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.17 +1.40 70 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.17 +1.39 67 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.17 +1.38 64 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.18 +1.45 63 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.18 +1.44 60 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.21 +1.38 61 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.18 +1.40 54 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.20 +1.32 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.29 +1.46 59 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.03 +1.58 64 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.32 +1.32 49 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.91 +1.27 47 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.52 +1.21 45 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.18 +1.19 43 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 15.03 +0.91 43 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.65 +0.57 39 0 0 0
29OCT26 70.00 C 10.52 10.52 10.52 10.67 +0.72 39 6 1,219 +6
29OCT26 72.50 C 0.00 0.00 0.00 8.91 +0.65 39 0 168 0
29OCT26 75.00 C 7.40 7.40 6.30 7.22 +0.58 38 13 221 +9
29OCT26 77.50 C 6.01 6.01 5.70 5.82 +0.34 39 31 330 +9
29OCT26 80.00 C 4.70 4.94 4.20 4.64 +0.16 39 71 1,792 +33
29OCT26 82.50 C 4.02 4.02 2.90 3.68 +0.13 39 308 770 +11
29OCT26 85.00 C 3.30 3.50 2.34 2.88 +0.02 40 519 2,003 -1
29OCT26 87.50 C 2.40 2.52 1.81 2.19 -0.03 39 100 2,595 +29
29OCT26 90.00 C 2.30 2.30 1.36 1.64 -0.06 39 180 2,961 -30
29OCT26 92.50 C 1.60 1.65 1.10 1.21 -0.08 39 78 2,051 +23
29OCT26 95.00 C 1.28 1.28 0.88 0.89 -0.08 39 132 4,285 +15
29OCT26 97.50 C 0.95 0.99 0.69 0.64 -0.08 39 30 2,467 -8
29OCT26 100.00 C 0.85 0.85 0.58 0.46 -0.07 39 1,278 1,964 +766
29OCT26 102.50 C 0.70 0.70 0.54 0.32 -0.07 39 43 795 -1
29OCT26 105.00 C 0.52 0.52 0.48 0.22 -0.06 39 7 1,207 +5
29OCT26 107.50 C 0.50 0.50 0.42 0.16 -0.04 39 9 604 +4
29OCT26 110.00 C 0.36 0.37 0.31 0.11 -0.04 39 10 812 +2
29OCT26 112.50 C 0.00 0.00 0.00 0.08 -0.03 40 0 590 0
29OCT26 115.00 C 0.28 0.28 0.28 0.05 -0.03 39 4 632 0
29OCT26 117.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 63 0
29OCT26 120.00 C 0.19 0.19 0.19 0.03 -0.01 40 100 272 +87
29OCT26 122.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 106 0
29OCT26 125.00 C 0.12 0.12 0.12 0.01 -0.01 39 5 38 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29OCT26 130.00 C 0.10 0.10 0.10 0.01 0.00 42 5 35 +5
29OCT26 132.50 C 0.08 0.08 0.08 0.01 0.00 44 100 200 +100
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 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 212 0
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 52 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 57 0 2 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
27NOV26 31.00 C 0.00 0.00 0.00 48.43 +1.62 103 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 47.23 +1.52 84 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.22 +1.30 80 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.33 +1.40 87 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.26 +1.52 77 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.27 +1.33 75 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.27 +1.52 72 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.28 +1.52 70 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.36 +1.40 73 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.41 +1.44 74 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.30 +1.31 63 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.31 +1.54 62 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.33 +1.29 60 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.35 +1.37 59 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.37 +1.50 58 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.40 +1.49 57 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.44 +1.50 57 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.55 +1.57 59 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.55 +1.54 57 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.62 +1.57 57 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 27.08 +1.42 50 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.75 +1.43 49 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.51 +1.42 49 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 20.25 +1.38 48 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 17.96 +1.22 45 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 15.79 +1.06 43 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 13.87 +1.10 43 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 11.88 +0.81 41 0 16 0
27NOV26 72.50 C 9.29 9.29 9.29 10.16 +0.82 41 15 75 +15
27NOV26 75.00 C 7.86 8.00 7.86 8.62 +0.66 41 16 105 +15
27NOV26 77.50 C 6.45 7.18 6.45 7.27 +0.46 41 46 287 +16
27NOV26 80.00 C 6.68 6.68 5.42 6.12 +0.36 41 38 901 -15
27NOV26 82.50 C 5.39 5.39 4.42 5.13 +0.30 41 97 197 +17
27NOV26 85.00 C 3.60 4.56 3.60 4.34 +0.24 42 14 435 +7
27NOV26 87.50 C 3.87 3.87 3.44 3.55 +0.16 42 167 1,340 +11
27NOV26 90.00 C 3.16 3.27 2.85 2.89 +0.11 41 132 768 -30
27NOV26 92.50 C 2.70 2.72 2.49 2.33 +0.07 41 159 2,101 -29
27NOV26 95.00 C 2.31 2.34 1.94 1.87 +0.04 41 636 2,322 +540
27NOV26 97.50 C 1.74 1.74 1.74 1.50 +0.02 41 1 1,468 +1
27NOV26 100.00 C 1.52 1.80 1.33 1.19 +0.01 41 299 999 +64
27NOV26 102.50 C 1.25 1.25 1.25 0.94 -0.01 41 1 723 +1
27NOV26 105.00 C 0.97 1.17 0.97 0.74 -0.01 41 41 586 -30
27NOV26 107.50 C 0.88 1.01 0.88 0.58 -0.01 41 166 471 -6
27NOV26 110.00 C 0.84 0.84 0.84 0.45 -0.02 41 100 374 0
27NOV26 112.50 C 0.75 0.75 0.75 0.35 -0.02 41 100 414 +48
27NOV26 115.00 C 0.69 0.69 0.66 0.27 -0.02 41 110 280 0
27NOV26 117.50 C 0.59 0.59 0.55 0.21 -0.02 41 110 647 +10
27NOV26 120.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.12 -0.02 41 0 468 0
27NOV26 125.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 318 0
27NOV26 127.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 239 0
27NOV26 130.00 C 0.32 0.32 0.32 0.06 -0.01 42 4 336 0
27NOV26 132.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 481 0
27NOV26 135.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 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 48.47 +1.65 86 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 47.41 +1.59 79 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.48 +1.56 80 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.49 +1.56 78 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.41 +1.56 70 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.43 +1.44 69 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.41 +1.52 65 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 41.46 +1.55 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.44 +1.48 61 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 39.47 +1.50 61 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 38.50 +1.50 60 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 37.63 +1.49 63 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 36.55 +1.37 57 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 35.69 +1.47 60 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 34.75 +1.59 60 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 33.83 +1.52 59 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 32.83 +1.48 57 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 31.87 +1.47 56 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 30.73 +1.27 50 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 29.97 +1.45 54 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 27.53 +1.36 50 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 25.22 +1.31 48 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 22.97 +1.31 47 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 20.80 +1.15 46 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 18.71 +1.08 45 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 16.86 +1.18 45 0 289 0
30DEC26 67.50 C 0.00 0.00 0.00 14.88 +0.66 44 0 312 0
30DEC26 70.00 C 12.79 12.79 12.79 12.99 +0.75 42 9 16,614 -9
30DEC26 72.50 C 10.28 11.66 10.28 11.59 +0.88 43 54 1,456 -14
30DEC26 75.00 C 0.00 0.00 0.00 9.95 +0.62 42 0 1,215 0
30DEC26 77.50 C 7.41 7.86 7.41 8.66 +0.57 42 20 1,132 +19
30DEC26 80.00 C 7.90 8.12 6.75 7.62 +0.56 42 54 7,960 +21
30DEC26 82.50 C 6.80 6.80 5.60 6.51 +0.28 42 219 5,463 -49
30DEC26 85.00 C 5.50 5.59 5.48 5.64 +0.28 42 42 8,328 -41
30DEC26 87.50 C 4.30 4.89 4.21 4.90 +0.28 43 65 2,535 +65
30DEC26 90.00 C 4.37 4.50 3.87 4.19 +0.25 43 86 18,018 +28
30DEC26 92.50 C 3.31 3.31 3.31 3.55 +0.20 43 15 2,893 0
30DEC26 95.00 C 3.36 3.36 3.22 3.00 +0.16 43 21 5,682 -18
30DEC26 97.50 C 0.00 0.00 0.00 2.53 +0.13 43 0 1,729 0
30DEC26 100.00 C 2.65 2.65 2.10 2.12 +0.10 43 921 9,045 +209
30DEC26 102.50 C 2.06 2.16 2.06 1.77 +0.08 42 2 997 +2
30DEC26 105.00 C 1.74 1.90 1.74 1.48 +0.06 42 21 4,570 +21
30DEC26 107.50 C 1.49 1.67 1.49 1.23 +0.04 42 90 961 -70
30DEC26 110.00 C 1.58 1.62 1.28 1.02 +0.03 42 51 6,202 +20
30DEC26 112.50 C 1.08 1.08 1.08 0.85 +0.03 42 30 5,646 0
30DEC26 115.00 C 1.03 1.17 1.03 0.70 +0.02 42 35 2,784 +6
30DEC26 117.50 C 0.95 1.06 0.95 0.58 +0.01 42 106 2,360 0
30DEC26 120.00 C 0.90 0.99 0.80 0.48 +0.01 42 89 2,128 -66
30DEC26 122.50 C 0.00 0.00 0.00 0.39 0.00 42 0 1,174 0
30DEC26 125.00 C 0.64 0.76 0.64 0.32 0.00 42 36 952 -35
30DEC26 127.50 C 0.00 0.00 0.00 0.26 0.00 42 0 1,031 0
30DEC26 130.00 C 0.68 0.68 0.61 0.22 0.00 42 14 3,446 +9
30DEC26 132.50 C 0.00 0.00 0.00 0.18 0.00 42 0 2,828 0
30DEC26 135.00 C 0.52 0.52 0.52 0.14 -0.01 42 4 1,211 0
30DEC26 137.50 C 0.00 0.00 0.00 0.12 0.00 42 0 743 0
30DEC26 140.00 C 0.00 0.00 0.00 0.10 0.00 42 0 1,100 0
30DEC26 142.50 C 0.00 0.00 0.00 0.08 0.00 42 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.07 0.00 43 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.06 0.00 43 0 283 0
30DEC26 150.00 C 0.31 0.31 0.31 0.05 0.00 43 10 921 +10
30DEC26 152.50 C 0.00 0.00 0.00 0.04 0.00 43 0 647 0
30DEC26 155.00 C 0.00 0.00 0.00 0.03 0.00 43 0 406 0
30DEC26 157.50 C 0.00 0.00 0.00 0.02 0.00 42 0 527 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,878 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30MAR27 31.00 C 0.00 0.00 0.00 48.84 +1.46 71 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 47.82 +1.40 68 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 46.91 +1.45 68 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.84 +1.42 63 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 45.00 +1.44 65 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 44.00 +1.48 63 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 43.01 +1.56 61 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 42.02 +1.52 59 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 41.08 +1.39 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.14 +1.39 57 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 39.15 +1.40 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.26 +1.42 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.33 +1.43 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.35 +1.36 53 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 35.47 +1.40 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.70 +1.53 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.69 +1.43 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.69 +1.27 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.84 +1.31 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.02 +1.40 50 0 4,488 0
30MAR27 52.50 C 0.00 0.00 0.00 28.72 +1.26 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.57 +1.14 47 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 24.76 +1.34 48 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 22.56 +1.02 45 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 20.80 +1.26 45 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 19.03 +1.23 45 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 17.14 +0.93 43 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 15.18 +0.50 41 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 14.04 +0.77 43 0 258 0
30MAR27 75.00 C 13.30 13.30 12.18 12.50 +0.53 42 32 546 -25
30MAR27 77.50 C 12.03 12.03 10.87 11.71 +0.92 44 45 2,968 -45
30MAR27 80.00 C 9.20 10.03 9.20 10.36 +0.62 43 4 2,074 0
30MAR27 82.50 C 0.00 0.00 0.00 9.27 +0.48 42 1,100 2,032 +1,100
30MAR27 85.00 C 0.00 0.00 0.00 8.36 +0.43 42 500 15,255 +500
30MAR27 87.50 C 7.17 7.17 7.17 7.55 +0.37 43 3,050 3,331 +2,515
30MAR27 90.00 C 7.69 7.69 6.79 6.82 +0.35 43 35 5,837 -34
30MAR27 92.50 C 0.00 0.00 0.00 6.09 +0.31 43 0 444 0
30MAR27 95.00 C 4.97 4.97 4.97 5.43 +0.27 43 1 2,969 0
30MAR27 97.50 C 4.49 4.49 4.49 4.84 +0.24 43 1 387 0
30MAR27 100.00 C 0.00 0.00 0.00 4.30 +0.20 43 0 1,739 0
30MAR27 102.50 C 0.00 0.00 0.00 3.82 +0.18 43 0 462 0
30MAR27 105.00 C 4.00 4.00 4.00 3.39 +0.15 43 2 670 +2
30MAR27 107.50 C 0.00 0.00 0.00 3.01 +0.13 43 0 487 0
30MAR27 110.00 C 3.30 3.30 3.30 2.67 +0.12 43 11 2,735 +10
30MAR27 112.50 C 3.00 3.00 3.00 2.36 +0.10 42 6 2,464 -4
30MAR27 115.00 C 0.00 0.00 0.00 2.09 +0.08 42 0 349 0
30MAR27 117.50 C 0.00 0.00 0.00 1.85 +0.07 42 0 178 0
30MAR27 120.00 C 0.00 0.00 0.00 1.63 +0.06 42 0 1,229 0
30MAR27 122.50 C 0.00 0.00 0.00 1.44 +0.05 42 4 451 -4
30MAR27 125.00 C 0.00 0.00 0.00 1.27 +0.04 42 0 1,781 0
30MAR27 127.50 C 0.00 0.00 0.00 1.12 +0.03 42 0 50 0
30MAR27 130.00 C 1.50 1.62 1.50 0.99 +0.03 42 3 214 0
30MAR27 132.50 C 0.00 0.00 0.00 0.87 +0.02 42 0 33 0
30MAR27 135.00 C 1.30 1.30 1.30 0.77 +0.02 42 3 5 +3
30MAR27 137.50 C 0.00 0.00 0.00 0.68 +0.02 42 0 130 0
30MAR27 140.00 C 0.00 0.00 0.00 0.60 +0.01 42 0 90 0
30MAR27 142.50 C 0.00 0.00 0.00 0.53 +0.01 42 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.46 0.00 42 0 164 0
30MAR27 147.50 C 0.00 0.00 0.00 0.41 +0.01 42 0 40 0
30MAR27 150.00 C 0.95 0.95 0.95 0.36 0.00 42 1 41 +1
30MAR27 152.50 C 0.00 0.00 0.00 0.32 0.00 42 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 0.28 0.00 42 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.25 0.00 42 0 284 0
30MAR27 160.00 C 0.00 0.00 0.00 0.22 0.00 42 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.17 0.00 42 0 56 0
30MAR27 167.50 C 0.00 0.00 0.00 0.15 0.00 42 0 133 0
30MAR27 170.00 C 0.00 0.00 0.00 0.13 0.00 42 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 49.28 +1.58 65 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 48.37 +1.46 64 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 47.41 +1.45 63 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 46.45 +1.42 61 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 45.53 +1.37 60 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 44.60 +1.42 59 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 43.68 +1.54 58 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 42.76 +1.41 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.88 +1.39 57 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 40.93 +1.35 56 0 12 0
29JUN27 41.00 C 0.00 0.00 0.00 40.04 +1.36 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 39.19 +1.40 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 38.29 +1.39 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 37.41 +1.39 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 36.52 +1.37 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 35.65 +1.36 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 34.72 +1.29 51 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 33.86 +1.27 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 33.05 +1.33 50 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 32.18 +1.26 50 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 30.06 +1.16 48 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 28.02 +1.18 47 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 26.07 +1.13 46 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 24.20 +1.05 45 0 94 0
29JUN27 62.50 C 0.00 0.00 0.00 22.43 +0.98 45 0 33 0
29JUN27 65.00 C 0.00 0.00 0.00 20.75 +1.00 44 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 19.16 +0.95 44 0 640 0
29JUN27 70.00 C 18.12 18.12 18.12 17.67 +0.90 43 1 378 -1
29JUN27 72.50 C 0.00 0.00 0.00 16.27 +0.82 43 0 344 0
29JUN27 75.00 C 0.00 0.00 0.00 14.97 +0.74 43 0 1,242 0
29JUN27 77.50 C 13.40 13.40 13.40 13.75 +0.63 43 1 432 -1
29JUN27 80.00 C 12.92 13.20 12.56 12.11 +0.11 41 31 1,367 +1
29JUN27 82.50 C 0.00 0.00 0.00 11.56 +0.46 42 0 373 0
29JUN27 85.00 C 0.00 0.00 0.00 10.58 +0.36 42 0 801 0
29JUN27 87.50 C 9.85 9.85 9.45 9.68 +0.25 42 15 2,573 -5
29JUN27 90.00 C 9.35 9.35 8.52 8.84 +0.15 42 9 4,968 +5
29JUN27 92.50 C 8.60 8.60 8.60 8.07 +0.11 42 1 2,956 0
29JUN27 95.00 C 0.00 0.00 0.00 7.37 +0.09 42 0 445 0
29JUN27 97.50 C 0.00 0.00 0.00 6.72 +0.06 42 0 555 0
29JUN27 100.00 C 6.75 6.91 6.70 6.12 +0.03 42 102 1,276 +102
29JUN27 102.50 C 0.00 0.00 0.00 5.58 +0.02 42 0 266 0
29JUN27 105.00 C 0.00 0.00 0.00 5.08 0.00 42 0 746 0
29JUN27 107.50 C 4.93 4.93 4.93 4.62 -0.02 42 30 864 0
29JUN27 110.00 C 4.72 4.72 4.72 4.21 -0.03 42 1 201 +1
29JUN27 112.50 C 4.27 4.27 4.27 3.83 -0.04 42 30 156 0
29JUN27 115.00 C 3.99 3.99 3.99 3.48 -0.05 42 30 4,345 0
29JUN27 117.50 C 3.70 3.70 3.70 3.16 -0.06 42 30 112 0
29JUN27 120.00 C 3.47 3.47 3.47 2.87 -0.07 42 30 44 0
29JUN27 122.50 C 0.00 0.00 0.00 2.61 -0.07 42 0 127 0
29JUN27 125.00 C 0.00 0.00 0.00 2.37 -0.08 42 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 2.15 -0.08 42 0 30 0
29JUN27 130.00 C 2.84 2.90 2.83 1.96 -0.08 42 80 462 +60
29JUN27 132.50 C 0.00 0.00 0.00 1.78 -0.08 42 0 39 0
29JUN27 135.00 C 2.60 2.60 2.60 1.61 -0.09 42 2 230 0
29JUN27 137.50 C 0.00 0.00 0.00 1.47 -0.08 42 0 242 0
29JUN27 140.00 C 0.00 0.00 0.00 1.33 -0.08 42 0 117 0
29JUN27 142.50 C 2.14 2.14 2.14 1.21 -0.08 42 1 302 +1
29JUN27 145.00 C 2.06 2.06 2.06 1.10 -0.07 42 1 234 +1
29JUN27 147.50 C 0.00 0.00 0.00 1.00 -0.07 42 0 220 0
29JUN27 150.00 C 0.00 0.00 0.00 0.91 -0.07 42 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.82 -0.07 42 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.75 -0.07 42 0 201 0
29JUN27 157.50 C 0.00 0.00 0.00 0.68 -0.06 42 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 0.62 -0.06 42 6 449 +6
29JUN27 162.50 C 1.39 1.39 1.39 0.56 -0.06 41 30 185 0
29JUN27 165.00 C 1.32 1.32 1.32 0.51 -0.06 41 36 37 +36
29JUN27 167.50 C 1.26 1.26 1.26 0.46 -0.06 41 30 1,904 0
29JUN27 170.00 C 1.28 1.28 1.28 0.42 -0.05 41 5 139 0
29SEP27 31.00 C 0.00 0.00 0.00 49.76 - 62 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 48.85 - 61 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 47.94 - 60 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 47.11 - 60 0 0 -
29SEP27 35.00 C 46.26 46.26 46.26 46.37 - 61 2 2 -
29SEP27 36.00 C 0.00 0.00 0.00 45.32 - 58 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 44.41 - 57 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 43.52 - 56 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 42.63 - 56 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 41.79 - 55 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 40.92 - 55 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 40.04 - 54 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 39.19 - 53 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 38.33 - 52 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 37.48 - 52 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 36.66 - 51 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 35.81 - 51 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 34.98 - 50 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 34.16 - 50 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 33.35 - 49 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 31.38 - 48 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 29.48 - 47 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 27.67 - 47 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 25.95 - 46 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 24.30 - 46 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 22.74 - 45 1 1 -
29SEP27 67.50 C 0.00 0.00 0.00 21.26 - 45 0 0 -
29SEP27 70.00 C 19.30 19.30 19.30 19.86 - 45 5 5 -
29SEP27 72.50 C 0.00 0.00 0.00 18.25 - 44 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 17.00 - 43 1 1 -
29SEP27 77.50 C 0.00 0.00 0.00 15.84 - 43 0 0 -
29SEP27 80.00 C 15.50 15.50 13.60 14.39 - 42 13 13 -
29SEP27 82.50 C 13.45 13.69 13.45 13.92 - 44 12 12 -
29SEP27 85.00 C 12.28 12.28 12.28 13.03 - 44 50 50 -
29SEP27 87.50 C 12.00 12.00 12.00 11.99 - 43 30 30 -
29SEP27 90.00 C 0.00 0.00 0.00 11.20 - 43 0 0 -
29SEP27 92.50 C 0.00 0.00 0.00 10.48 - 44 0 0 -
29SEP27 95.00 C 10.08 10.08 10.08 9.75 - 44 2 2 -
29SEP27 97.50 C 9.32 9.32 9.32 9.07 - 44 2 2 -
29SEP27 100.00 C 9.00 9.00 8.50 8.43 - 43 3 2 -
29SEP27 102.50 C 0.00 0.00 0.00 7.83 - 43 0 0 -
29SEP27 105.00 C 0.00 0.00 0.00 7.27 - 43 0 0 -
29SEP27 107.50 C 0.00 0.00 0.00 6.76 - 43 0 0 -
29SEP27 110.00 C 0.00 0.00 0.00 6.28 - 43 0 0 -
29SEP27 112.50 C 6.40 6.40 6.40 5.83 - 43 1 1 -
29SEP27 115.00 C 0.00 0.00 0.00 5.42 - 43 0 0 -
29SEP27 117.50 C 5.60 5.60 5.55 5.03 - 43 6 6 -
29SEP27 120.00 C 5.20 5.20 5.20 4.67 - 43 4 4 -
29SEP27 122.50 C 0.00 0.00 0.00 4.34 - 43 0 0 -
29SEP27 125.00 C 0.00 0.00 0.00 4.03 - 43 0 0 -
29SEP27 127.50 C 0.00 0.00 0.00 3.75 - 43 0 0 -
29SEP27 130.00 C 0.00 0.00 0.00 3.48 - 43 0 0 -
29SEP27 132.50 C 0.00 0.00 0.00 3.23 - 43 0 0 -
29SEP27 135.00 C 0.00 0.00 0.00 3.01 - 43 0 0 -
29SEP27 137.50 C 0.00 0.00 0.00 2.79 - 43 0 0 -
29SEP27 140.00 C 3.31 3.31 3.31 2.60 - 43 5 5 -
29SEP27 142.50 C 0.00 0.00 0.00 2.41 - 43 0 0 -
29SEP27 145.00 C 0.00 0.00 0.00 2.24 - 43 0 0 -
29SEP27 147.50 C 0.00 0.00 0.00 2.09 - 43 0 0 -
29SEP27 150.00 C 2.67 2.67 2.67 1.94 - 43 2 2 -
29SEP27 152.50 C 2.46 2.81 2.46 1.80 - 43 8 8 -
TOTAL CALL 27,810 472,758 +10,279
04SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 112 0 26 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 100 0 14 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 -0.01 89 0 1 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 -0.02 84 0 81 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 -0.03 78 0 36 0
04SEP26 65.00 P 0.03 0.03 0.03 0.01 -0.06 73 12 106 0
04SEP26 66.00 P 0.03 0.03 0.03 0.01 -0.09 68 10 373 0
04SEP26 67.00 P 0.05 0.05 0.04 0.01 -0.14 63 15 58 -1
04SEP26 68.00 P 0.05 0.05 0.03 0.01 -0.21 58 12 66 -8
04SEP26 69.00 P 0.09 0.09 0.05 0.01 -0.31 53 6 56 -2
04SEP26 70.00 P 0.05 0.09 0.04 0.01 -0.44 47 82 212 -47
04SEP26 71.00 P 0.10 0.19 0.10 0.02 -0.59 46 23 77 -4
04SEP26 72.00 P 0.15 0.30 0.07 0.05 -0.74 48 72 176 -16
04SEP26 73.00 P 0.14 0.41 0.13 0.09 -0.98 47 185 577 -157
04SEP26 74.00 P 0.30 0.63 0.19 0.17 -1.16 47 230 348 +4
04SEP26 75.00 P 1.40 1.40 0.28 0.29 -1.44 46 420 415 -69
04SEP26 76.00 P 0.63 1.33 0.45 0.48 -1.57 46 1,214 1,393 +35
04SEP26 77.00 P 1.32 2.00 0.68 0.77 -1.79 47 1,031 843 +160
04SEP26 78.00 P 1.75 2.57 0.98 1.14 -1.91 47 391 546 +164
04SEP26 79.00 P 1.85 2.82 1.40 1.53 -2.18 45 172 732 +67
04SEP26 80.00 P 2.40 4.06 1.90 2.20 -2.18 48 390 806 +149
04SEP26 81.00 P 2.70 3.78 2.50 2.89 -2.19 49 18 648 +5
04SEP26 82.00 P 3.68 4.08 3.12 3.67 -2.15 50 54 189 +35
04SEP26 83.00 P 3.92 3.92 3.92 4.44 -2.16 49 30 61 +30
04SEP26 84.00 P 0.00 0.00 0.00 5.38 -2.06 53 0 1 0
04SEP26 85.00 P 6.44 6.44 6.44 6.38 -1.90 60 3 77 +3
04SEP26 86.00 P 0.00 0.00 0.00 7.15 -1.98 47 0 94 0
04SEP26 87.00 P 0.00 0.00 0.00 8.12 -1.81 46 0 4 0
04SEP26 88.00 P 8.70 8.70 8.70 9.11 -1.95 48 1 2 -1
04SEP26 89.00 P 0.00 0.00 0.00 10.10 -1.58 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 11.10 -1.53 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 12.10 -1.49 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 13.10 -1.69 0 0 1 0
04SEP26 93.00 P 0.00 0.00 0.00 14.10 -1.64 0 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 15.10 -1.62 0 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 16.10 -1.60 0 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 17.10 -1.58 0 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 18.10 -1.58 0 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 19.10 -1.50 0 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 20.10 -1.55 0 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 21.10 -1.50 0 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 22.10 -1.54 0 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 23.10 -1.54 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 24.10 -1.49 0 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 25.10 -1.48 0 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 26.10 -1.46 0 0 112 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
11SEP26 58.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
11SEP26 59.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
11SEP26 60.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
11SEP26 61.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
11SEP26 62.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
11SEP26 63.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
11SEP26 64.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
11SEP26 65.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
11SEP26 66.00 P 0.00 0.00 0.00 0.02 - 44 0 0 -
11SEP26 67.00 P 0.00 0.00 0.00 0.03 - 43 0 0 -
11SEP26 68.00 P 0.00 0.00 0.00 0.05 - 43 0 0 -
11SEP26 69.00 P 0.00 0.00 0.00 0.07 - 42 0 0 -
11SEP26 70.00 P 0.30 0.32 0.24 0.12 - 42 45 44 -
11SEP26 71.00 P 0.39 0.39 0.30 0.19 - 42 47 47 -
11SEP26 72.00 P 0.00 0.00 0.00 0.28 - 42 0 0 -
11SEP26 73.00 P 0.59 0.92 0.46 0.42 - 42 182 180 -
11SEP26 74.00 P 1.17 1.17 0.59 0.60 - 42 33 32 -
11SEP26 75.00 P 1.00 1.57 0.80 0.83 - 42 129 105 -
11SEP26 76.00 P 1.19 1.80 1.07 1.12 - 42 206 205 -
11SEP26 77.00 P 1.54 2.25 1.48 1.48 - 43 30 30 -
11SEP26 78.00 P 2.16 3.05 2.16 1.90 - 43 25 17 -
11SEP26 79.00 P 2.34 3.65 2.14 2.30 - 41 80 65 -
11SEP26 80.00 P 2.80 2.99 2.80 2.96 - 43 45 30 -
11SEP26 81.00 P 0.00 0.00 0.00 3.60 - 44 0 0 -
11SEP26 82.00 P 0.00 0.00 0.00 4.30 - 44 0 0 -
11SEP26 83.00 P 0.00 0.00 0.00 5.07 - 45 0 0 -
11SEP26 84.00 P 6.28 6.28 6.28 5.85 - 45 5 5 -
11SEP26 85.00 P 0.00 0.00 0.00 6.69 - 46 0 0 -
11SEP26 86.00 P 0.00 0.00 0.00 7.57 - 47 0 0 -
11SEP26 87.00 P 0.00 0.00 0.00 8.47 - 48 0 0 -
11SEP26 88.00 P 0.00 0.00 0.00 9.25 - 42 0 0 -
11SEP26 89.00 P 0.00 0.00 0.00 10.19 - 42 0 0 -
11SEP26 90.00 P 0.00 0.00 0.00 11.15 - 42 0 0 -
11SEP26 91.00 P 0.00 0.00 0.00 12.13 - 42 0 0 -
11SEP26 92.00 P 0.00 0.00 0.00 13.11 - 42 0 0 -
11SEP26 93.00 P 0.00 0.00 0.00 14.10 - 0 0 0 -
11SEP26 94.00 P 0.00 0.00 0.00 15.10 - 0 0 0 -
11SEP26 95.00 P 0.00 0.00 0.00 16.10 - 0 0 0 -
11SEP26 96.00 P 0.00 0.00 0.00 17.10 - 0 0 0 -
11SEP26 97.00 P 0.00 0.00 0.00 18.10 - 0 0 0 -
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 96 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 92 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 89 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 86 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 85 0
29SEP26 46.00 P 0.03 0.03 0.03 0.01 0.00 69 1 87 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 37 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 55 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 93 0
29SEP26 50.00 P 0.03 0.03 0.03 0.01 0.00 59 10 559 -10
29SEP26 52.50 P 0.03 0.03 0.03 0.01 0.00 53 2 636 -2
29SEP26 55.00 P 0.04 0.04 0.04 0.01 -0.01 48 100 1,456 +100
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.03 42 0 1,572 0
29SEP26 60.00 P 0.09 0.09 0.09 0.02 -0.08 40 5 4,291 0
29SEP26 62.50 P 0.18 0.18 0.14 0.06 -0.14 40 45 2,100 0
29SEP26 65.00 P 0.24 0.38 0.24 0.15 -0.26 40 108 10,362 -17
29SEP26 67.50 P 0.49 0.66 0.39 0.32 -0.42 40 198 3,490 +54
29SEP26 70.00 P 0.62 1.10 0.62 0.63 -0.62 40 375 31,911 +153
29SEP26 72.50 P 1.38 1.65 1.00 1.09 -0.84 40 464 4,744 +234
29SEP26 75.00 P 1.84 2.75 1.61 1.80 -1.04 39 1,408 14,492 +808
29SEP26 77.50 P 2.90 3.97 2.50 2.75 -1.29 39 461 5,255 +149
29SEP26 80.00 P 4.00 5.39 3.52 4.12 -1.31 40 409 13,532 -9
29SEP26 82.50 P 6.40 7.20 5.35 5.54 -1.72 39 216 8,742 +84
29SEP26 85.00 P 6.92 8.50 6.92 7.50 -1.68 41 154 12,962 -20
29SEP26 87.50 P 11.09 11.09 9.17 9.47 -1.54 41 155 8,842 -43
29SEP26 90.00 P 12.70 13.53 12.60 11.83 -1.42 45 21 6,142 +8
29SEP26 92.50 P 14.20 14.20 14.20 14.25 -1.41 49 4 4,313 0
29SEP26 95.00 P 17.00 17.00 16.50 16.21 -1.71 40 8 4,801 -2
29SEP26 97.50 P 0.00 0.00 0.00 18.63 -1.66 40 0 2,531 0
29SEP26 100.00 P 0.00 0.00 0.00 21.10 -1.62 0 0 6,679 0
29SEP26 102.50 P 23.47 23.61 23.47 23.61 -1.54 45 99 2,408 0
29SEP26 105.00 P 0.00 0.00 0.00 26.10 -1.46 0 0 2,136 -508
29SEP26 107.50 P 0.00 0.00 0.00 28.60 -1.50 0 0 951 0
29SEP26 110.00 P 0.00 0.00 0.00 31.10 -1.52 0 0 2,016 0
29SEP26 112.50 P 0.00 0.00 0.00 33.60 -1.53 0 0 543 -1,001
29SEP26 115.00 P 0.00 0.00 0.00 36.10 -1.52 0 0 543 0
29SEP26 117.50 P 0.00 0.00 0.00 38.60 -1.45 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.10 -1.52 0 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 43.60 -1.53 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.10 -1.52 0 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 48.60 -1.52 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.10 -1.45 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.60 -1.45 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 56.10 -1.44 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.60 -1.46 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 61.10 -1.51 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 63.60 -1.52 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.10 -1.51 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 68.60 -1.52 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.10 -1.51 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.60 -1.47 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.10 -1.52 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.60 -1.44 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.10 -1.44 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 83.60 -1.47 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 86.10 -1.52 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 88.60 -1.52 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 91.10 -1.44 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29OCT26 48.00 P 0.08 0.08 0.08 0.01 0.00 45 10 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 192 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 278 0
29OCT26 52.50 P 0.11 0.11 0.11 0.02 -0.03 40 150 212 +150
29OCT26 55.00 P 0.15 0.20 0.15 0.04 -0.06 39 104 1,554 +100
29OCT26 57.50 P 0.25 0.25 0.25 0.09 -0.11 39 30 417 +30
29OCT26 60.00 P 0.38 0.39 0.34 0.18 -0.18 39 53 640 -44
29OCT26 62.50 P 0.00 0.00 0.00 0.33 -0.28 39 0 837 0
29OCT26 65.00 P 0.72 0.95 0.68 0.58 -0.40 39 278 1,014 +153
29OCT26 67.50 P 1.08 1.13 0.97 0.96 -0.53 39 249 1,206 +123
29OCT26 70.00 P 1.51 2.06 1.43 1.50 -0.67 39 204 4,083 +122
29OCT26 72.50 P 2.30 2.68 2.08 2.17 -0.77 39 103 1,901 +9
29OCT26 75.00 P 3.00 3.81 2.91 3.02 -1.01 39 75 1,533 +37
29OCT26 77.50 P 4.15 5.26 3.89 4.10 -1.17 39 306 2,226 +21
29OCT26 80.00 P 5.30 6.21 5.19 5.42 -1.26 39 102 2,132 +21
29OCT26 82.50 P 7.23 7.23 6.87 6.87 -1.45 39 28 2,952 -5
29OCT26 85.00 P 10.00 10.00 10.00 8.71 -1.51 40 1 2,664 +1
29OCT26 87.50 P 11.27 11.27 11.27 10.39 -1.42 39 7 1,743 +7
29OCT26 90.00 P 0.00 0.00 0.00 12.73 -1.12 43 0 1,937 0
29OCT26 92.50 P 14.80 14.80 14.80 14.63 -1.60 41 4 1,620 +4
29OCT26 95.00 P 0.00 0.00 0.00 16.66 -1.78 39 0 383 0
29OCT26 97.50 P 0.00 0.00 0.00 19.01 -1.67 40 0 236 0
29OCT26 100.00 P 21.85 22.60 21.85 21.33 -1.66 40 122 196 +17
29OCT26 102.50 P 0.00 0.00 0.00 23.68 -1.66 39 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 26.13 -1.61 39 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.60 -1.57 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.10 -1.57 0 0 3 0
29OCT26 112.50 P 0.00 0.00 0.00 33.60 -1.53 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.10 -1.52 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.60 -1.45 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 41.10 -1.52 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.60 -1.53 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 46.10 -1.52 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.60 -1.52 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 51.10 -1.45 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.60 -1.45 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 56.10 -1.47 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.60 -1.47 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 61.10 -1.51 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.60 -1.52 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 66.10 -1.51 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.60 -1.52 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 71.10 -1.51 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.60 -1.47 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 76.10 -1.52 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.60 -1.51 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 81.10 -1.51 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 83.60 -1.51 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 86.10 -1.52 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 88.60 -1.52 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 91.10 -1.47 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 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 45 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 4 0
27NOV26 48.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 4 0
27NOV26 50.00 P 0.00 0.00 0.00 0.05 -0.04 41 0 32 0
27NOV26 52.50 P 0.00 0.00 0.00 0.10 -0.07 41 0 35 0
27NOV26 55.00 P 0.00 0.00 0.00 0.19 -0.11 41 0 18 0
27NOV26 57.50 P 0.00 0.00 0.00 0.33 -0.17 41 0 5 0
27NOV26 60.00 P 0.84 0.84 0.73 0.55 -0.24 41 70 110 +58
27NOV26 62.50 P 0.96 1.08 0.95 0.85 -0.33 41 164 368 +52
27NOV26 65.00 P 1.37 1.71 1.30 1.27 -0.43 41 52 273 +27
27NOV26 67.50 P 2.11 2.40 1.99 1.82 -0.54 41 283 959 +248
27NOV26 70.00 P 2.54 2.54 2.54 2.51 -0.63 41 1 951 +1
27NOV26 72.50 P 3.11 3.81 3.11 3.30 -0.76 41 2 845 0
27NOV26 75.00 P 5.07 5.07 5.07 4.26 -0.88 41 4 1,002 0
27NOV26 77.50 P 0.00 0.00 0.00 5.42 -0.98 41 0 848 0
27NOV26 80.00 P 6.66 7.30 6.50 6.75 -1.11 41 51 669 -15
27NOV26 82.50 P 8.53 8.54 8.53 8.25 -1.23 41 38 1,202 0
27NOV26 85.00 P 0.00 0.00 0.00 9.91 -1.30 42 0 2,875 0
27NOV26 87.50 P 0.00 0.00 0.00 11.72 -1.33 42 0 2,160 0
27NOV26 90.00 P 0.00 0.00 0.00 13.80 -1.21 44 20 1,558 0
27NOV26 92.50 P 0.00 0.00 0.00 15.51 -1.54 42 0 956 0
27NOV26 95.00 P 17.80 17.80 17.80 17.68 -1.47 43 4 406 0
27NOV26 97.50 P 0.00 0.00 0.00 19.72 -1.60 42 0 120 0
27NOV26 100.00 P 0.00 0.00 0.00 21.83 -1.68 41 0 2 0
27NOV26 102.50 P 0.00 0.00 0.00 24.21 -1.55 43 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 26.49 -1.61 42 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.72 -1.71 39 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 31.12 -1.68 38 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.64 -1.57 41 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 36.11 -1.56 41 0 40 0
27NOV26 117.50 P 0.00 0.00 0.00 38.60 -1.58 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 41.10 -1.52 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.60 -1.54 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 46.10 -1.55 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.60 -1.52 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 51.10 -1.52 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.60 -1.53 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 56.10 -1.52 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.60 -1.52 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 61.10 -1.52 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.60 -1.56 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 66.10 -1.52 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.60 -1.56 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 71.10 -1.56 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.60 -1.52 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 76.10 -1.55 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.60 -1.51 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 81.10 -1.55 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 83.60 -1.52 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 86.10 -1.52 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 88.60 -1.52 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 91.10 -1.52 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 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 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 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 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 56 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 185 0
30DEC26 45.00 P 0.25 0.26 0.25 0.05 -0.03 42 11 15,369 +9
30DEC26 46.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.09 -0.04 43 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.11 -0.05 43 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.14 -0.06 42 0 540 0
30DEC26 50.00 P 0.00 0.00 0.00 0.17 -0.08 42 0 726 0
30DEC26 52.50 P 0.00 0.00 0.00 0.29 -0.12 42 0 775 0
30DEC26 55.00 P 0.00 0.00 0.00 0.47 -0.16 42 0 1,436 0
30DEC26 57.50 P 0.00 0.00 0.00 0.72 -0.21 42 0 1,135 0
30DEC26 60.00 P 1.23 1.29 1.18 1.06 -0.27 42 16 3,574 +2
30DEC26 62.50 P 1.82 1.92 1.82 1.50 -0.36 42 30 5,786 0
30DEC26 65.00 P 2.30 2.33 2.05 2.04 -0.46 43 92 6,038 -14
30DEC26 67.50 P 2.88 3.08 2.73 2.70 -0.56 42 52 3,068 -29
30DEC26 70.00 P 3.23 4.14 3.23 3.43 -0.69 42 69 25,269 +19
30DEC26 72.50 P 4.08 4.77 4.08 4.34 -0.74 42 28 2,557 +14
30DEC26 75.00 P 6.20 6.20 5.19 5.30 -0.92 41 157 3,398 -83
30DEC26 77.50 P 7.48 7.48 6.48 6.54 -0.97 42 31 4,506 +29
30DEC26 80.00 P 8.12 9.10 7.70 7.88 -0.98 42 138 14,309 +57
30DEC26 82.50 P 9.19 9.98 9.19 9.38 -1.18 42 109 5,156 +4
30DEC26 85.00 P 10.50 12.12 10.50 11.01 -1.25 42 17 12,216 -9
30DEC26 87.50 P 13.65 13.65 13.65 12.76 -1.29 43 15 1,339 +15
30DEC26 90.00 P 14.28 14.28 14.23 14.61 -1.25 43 30 11,432 0
30DEC26 92.50 P 0.00 0.00 0.00 16.82 -1.09 45 0 2,139 0
30DEC26 95.00 P 0.00 0.00 0.00 18.44 -1.50 43 0 6,595 0
30DEC26 97.50 P 0.00 0.00 0.00 20.53 -1.51 43 0 2,214 0
30DEC26 100.00 P 0.00 0.00 0.00 22.71 -1.42 44 0 4,717 0
30DEC26 102.50 P 0.00 0.00 0.00 24.84 -1.56 44 0 307 0
30DEC26 105.00 P 0.00 0.00 0.00 26.99 -1.65 43 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 29.25 -1.66 43 0 216 0
30DEC26 110.00 P 0.00 0.00 0.00 31.81 -1.30 46 0 1,542 0
30DEC26 112.50 P 0.00 0.00 0.00 33.95 -1.59 43 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 36.30 -1.61 43 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 38.69 -1.53 42 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 41.14 -1.62 42 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 43.61 -1.53 42 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 46.10 -1.55 0 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 48.60 -1.52 0 0 66 0
30DEC26 130.00 P 51.55 51.55 51.30 51.10 -1.52 0 8 60 -1
30DEC26 132.50 P 54.00 54.00 54.00 53.60 -1.53 0 2 3 0
30DEC26 135.00 P 57.60 57.60 57.60 56.10 -1.52 0 1 30 0
30DEC26 137.50 P 0.00 0.00 0.00 58.60 -1.52 0 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 61.10 -1.52 0 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 63.60 -1.56 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.10 -1.52 0 0 36 0
30DEC26 147.50 P 0.00 0.00 0.00 68.60 -1.56 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.10 -1.56 0 0 6 -11
30DEC26 152.50 P 0.00 0.00 0.00 73.60 -1.52 0 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 76.10 -1.55 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.60 -1.52 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.10 -1.55 0 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 83.60 -1.52 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 86.10 -1.52 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 88.60 -1.52 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 91.10 -1.52 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 32.00 P 0.16 0.16 0.16 0.01 0.00 42 2 2 +2
30MAR27 33.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 22,365 0
30MAR27 38.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.10 -0.04 42 0 68 0
30MAR27 41.00 P 0.00 0.00 0.00 0.13 -0.04 42 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.16 -0.05 42 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.20 -0.05 42 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.23 -0.08 42 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.29 -0.08 42 0 215 0
30MAR27 46.00 P 0.76 0.76 0.76 0.34 -0.10 42 100 116 +70
30MAR27 47.00 P 0.00 0.00 0.00 0.40 -0.12 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.48 -0.12 42 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.57 -0.13 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.65 -0.17 42 0 4,881 0
30MAR27 52.50 P 0.00 0.00 0.00 0.94 -0.20 42 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 1.31 -0.24 42 0 930 0
30MAR27 57.50 P 2.12 2.12 2.07 1.74 -0.33 42 3 840 0
30MAR27 60.00 P 0.00 0.00 0.00 2.29 -0.37 43 0 5,498 0
30MAR27 62.50 P 0.00 0.00 0.00 2.94 -0.43 43 0 2,573 0
30MAR27 65.00 P 4.00 4.00 4.00 3.66 -0.52 43 2 6,283 0
30MAR27 67.50 P 0.00 0.00 0.00 4.47 -0.56 42 0 1,369 0
30MAR27 70.00 P 5.55 5.80 5.26 5.34 -0.65 42 16 17,890 0
30MAR27 72.50 P 7.05 7.05 7.05 6.34 -0.72 42 3,001 3,871 +2,841
30MAR27 75.00 P 7.50 8.00 7.40 7.46 -0.78 42 1,107 4,790 +1,093
30MAR27 77.50 P 8.56 8.56 8.56 8.70 -0.85 42 3 2,150 0
30MAR27 80.00 P 0.00 0.00 0.00 10.05 -0.93 42 0 3,933 0
30MAR27 82.50 P 11.80 11.80 11.80 11.52 -1.07 42 1 1,050 0
30MAR27 85.00 P 0.00 0.00 0.00 13.10 -1.14 42 500 15,351 +20
30MAR27 87.50 P 0.00 0.00 0.00 14.77 -1.14 42 0 1,051 0
30MAR27 90.00 P 0.00 0.00 0.00 16.54 -1.21 43 0 1,738 0
30MAR27 92.50 P 0.00 0.00 0.00 18.30 -1.32 42 0 148 0
30MAR27 95.00 P 0.00 0.00 0.00 20.20 -1.36 43 0 1,033 0
30MAR27 97.50 P 0.00 0.00 0.00 22.16 -1.40 43 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 24.16 -1.44 43 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 26.24 -1.46 43 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 28.32 -1.49 43 0 242 0
30MAR27 107.50 P 0.00 0.00 0.00 30.47 -1.52 43 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 32.62 -1.60 43 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 34.96 -2.09 44 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 36.67 -1.98 39 0 1,582 0
30MAR27 117.50 P 0.00 0.00 0.00 39.49 -1.53 44 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 41.76 -1.57 43 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 44.13 -1.53 44 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 46.63 -1.35 45 0 346 0
30MAR27 127.50 P 0.00 0.00 0.00 48.71 -1.59 41 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 51.13 -1.49 40 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 53.65 -1.52 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 56.12 -1.51 42 0 45 0
30MAR27 137.50 P 0.00 0.00 0.00 58.60 -1.52 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 61.10 -1.52 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.60 -1.56 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 66.10 -1.52 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.60 -1.56 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 71.10 -1.56 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.60 -1.59 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 76.10 -1.55 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.60 -1.52 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 81.10 -1.55 0 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 83.60 -1.52 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 86.10 -1.52 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 88.60 -1.52 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 91.10 -1.52 0 0 0 0
29JUN27 31.00 P 0.32 0.32 0.30 0.04 -0.02 42 12 86 +12
29JUN27 32.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 52 0
29JUN27 33.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 21 0
29JUN27 34.00 P 0.00 0.00 0.00 0.08 -0.04 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.10 -0.04 42 0 3 0
29JUN27 36.00 P 0.00 0.00 0.00 0.12 -0.06 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.15 -0.07 42 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.19 -0.07 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.22 -0.10 41 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 0.27 -0.11 42 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.32 -0.12 41 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.38 -0.14 41 0 52 0
29JUN27 43.00 P 0.00 0.00 0.00 0.44 -0.17 41 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.53 -0.16 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.61 -0.19 42 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 0.70 -0.22 42 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 0.81 -0.24 42 0 266 0
29JUN27 48.00 P 0.00 0.00 0.00 0.93 -0.24 42 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.05 -0.28 42 0 51 0
29JUN27 50.00 P 0.00 0.00 0.00 1.18 -0.32 42 0 686 0
29JUN27 52.50 P 2.17 2.18 2.17 1.60 -0.35 42 101 1,440 +100
29JUN27 55.00 P 2.51 2.58 2.42 2.08 -0.43 42 158 1,190 +100
29JUN27 57.50 P 2.94 3.35 2.94 2.63 -0.52 42 101 942 +69
29JUN27 60.00 P 3.50 3.73 3.50 3.31 -0.57 42 47 2,214 +36
29JUN27 62.50 P 0.00 0.00 0.00 4.03 -0.68 42 0 1,254 0
29JUN27 65.00 P 4.85 5.20 4.85 4.91 -0.70 42 10 3,414 -4
29JUN27 67.50 P 6.25 6.25 6.25 5.82 -0.73 42 5 3,033 +4
29JUN27 70.00 P 7.01 7.60 6.87 6.90 -0.67 42 221 898 +205
29JUN27 72.50 P 8.11 8.16 8.11 7.96 -0.74 42 115 1,371 -115
29JUN27 75.00 P 9.28 9.56 9.04 9.10 -0.83 42 281 1,959 -1
29JUN27 77.50 P 0.00 0.00 0.00 10.40 -0.80 42 0 3,711 0
29JUN27 80.00 P 0.00 0.00 0.00 11.76 -0.88 42 0 4,474 0
29JUN27 82.50 P 0.00 0.00 0.00 13.23 -0.88 42 0 1,133 0
29JUN27 85.00 P 0.00 0.00 0.00 14.78 -1.00 42 0 469 0
29JUN27 87.50 P 0.00 0.00 0.00 16.42 -1.06 42 0 730 0
29JUN27 90.00 P 0.00 0.00 0.00 18.14 -1.12 42 0 7,946 0
29JUN27 92.50 P 0.00 0.00 0.00 19.84 -1.26 42 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 21.73 -0.81 42 0 100 0
29JUN27 97.50 P 0.00 0.00 0.00 23.59 -1.33 42 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 25.84 -1.08 44 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 27.52 -1.41 43 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 29.56 -1.43 43 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 31.63 -1.46 43 0 36 0
29JUN27 110.00 P 0.00 0.00 0.00 33.55 -1.63 42 0 406 0
29JUN27 112.50 P 0.00 0.00 0.00 35.86 -1.53 43 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.03 -1.57 43 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 40.25 -1.55 43 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 42.48 -1.56 43 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 44.72 -1.54 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 46.98 -1.60 43 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 49.26 -1.61 42 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 51.55 -1.07 42 0 5 0
29JUN27 132.50 P 0.00 0.00 0.00 53.92 -1.55 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 56.27 -1.66 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.67 -1.69 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 61.17 -1.58 41 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 63.63 -1.58 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 66.10 -1.59 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.60 -1.56 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 71.11 -1.55 44 0 1 0
29JUN27 152.50 P 0.00 0.00 0.00 73.60 -1.59 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 76.10 -1.55 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.60 -1.52 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 81.10 -1.55 0 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 83.60 -1.53 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 86.10 -1.52 0 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 88.60 -1.52 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 91.10 -1.52 0 0 2 0
29SEP27 31.00 P 0.52 0.52 0.52 0.12 - 43 2 2 -
29SEP27 32.00 P 0.00 0.00 0.00 0.15 - 43 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 0.19 - 43 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 0.23 - 43 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 0.27 - 43 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 0.33 - 43 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 0.39 - 43 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 0.45 - 43 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 0.53 - 43 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 0.61 - 43 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 0.70 - 43 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 0.79 - 43 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 0.92 - 43 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 1.04 - 43 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 1.17 - 43 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 1.30 - 43 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 1.47 - 43 0 0 -
29SEP27 48.00 P 2.19 2.19 2.19 1.65 - 43 1 1 -
29SEP27 49.00 P 0.00 0.00 0.00 1.82 - 43 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 1.99 - 43 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 2.55 - 43 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 3.13 - 43 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 3.86 - 43 0 0 -
29SEP27 60.00 P 4.90 4.90 4.90 4.61 - 43 6 6 -
29SEP27 62.50 P 0.00 0.00 0.00 5.42 - 43 0 0 -
29SEP27 65.00 P 6.31 6.31 6.31 6.25 - 43 10 10 -
29SEP27 67.50 P 7.03 7.28 7.03 7.19 - 42 5 5 -
29SEP27 70.00 P 8.25 8.25 8.10 8.21 - 42 16 16 -
29SEP27 72.50 P 9.27 9.27 9.27 9.32 - 42 1 1 -
29SEP27 75.00 P 10.25 10.63 10.25 10.52 - 42 18 2 -
29SEP27 77.50 P 0.00 0.00 0.00 11.81 - 42 0 0 -
29SEP27 80.00 P 13.58 13.58 13.16 13.19 - 42 33 30 -
29SEP27 82.50 P 0.00 0.00 0.00 14.65 - 42 0 0 -
29SEP27 85.00 P 16.13 16.13 16.13 16.18 - 42 40 40 -
29SEP27 87.50 P 0.00 0.00 0.00 17.80 - 42 0 0 -
29SEP27 90.00 P 19.23 20.00 19.23 19.50 - 42 11 11 -
29SEP27 92.50 P 0.00 0.00 0.00 21.72 - 44 0 0 -
29SEP27 95.00 P 0.00 0.00 0.00 22.96 - 42 0 0 -
29SEP27 97.50 P 0.00 0.00 0.00 24.83 - 42 0 0 -
29SEP27 100.00 P 0.00 0.00 0.00 26.73 - 42 0 0 -
29SEP27 102.50 P 0.00 0.00 0.00 28.69 - 43 0 0 -
29SEP27 105.00 P 0.00 0.00 0.00 30.65 - 42 0 0 -
29SEP27 107.50 P 0.00 0.00 0.00 32.67 - 42 0 0 -
29SEP27 110.00 P 0.00 0.00 0.00 34.72 - 43 0 0 -
29SEP27 112.50 P 0.00 0.00 0.00 36.80 - 43 0 0 -
29SEP27 115.00 P 0.00 0.00 0.00 38.98 - 43 0 0 -
29SEP27 117.50 P 0.00 0.00 0.00 41.07 - 43 0 0 -
29SEP27 120.00 P 0.00 0.00 0.00 43.25 - 43 0 0 -
29SEP27 122.50 P 0.00 0.00 0.00 45.44 - 43 0 0 -
29SEP27 125.00 P 48.00 48.00 48.00 47.65 - 43 4 4 -
29SEP27 127.50 P 0.00 0.00 0.00 49.93 - 43 0 0 -
29SEP27 130.00 P 52.60 52.60 52.40 52.12 - 42 6 6 -
29SEP27 132.50 P 0.00 0.00 0.00 54.46 - 42 0 0 -
29SEP27 135.00 P 57.80 57.80 57.80 56.73 - 42 1 1 -
29SEP27 137.50 P 0.00 0.00 0.00 59.07 - 42 0 0 -
29SEP27 140.00 P 0.00 0.00 0.00 61.42 - 41 0 0 -
29SEP27 142.50 P 0.00 0.00 0.00 63.79 - 41 0 0 -
29SEP27 145.00 P 0.00 0.00 0.00 66.18 - 40 0 0 -
29SEP27 147.50 P 0.00 0.00 0.00 68.77 - 43 0 0 -
29SEP27 150.00 P 0.00 0.00 0.00 71.21 - 43 0 0 -
29SEP27 152.50 P 0.00 0.00 0.00 73.67 - 43 0 0 -
TOTAL PUT 18,702 518,902 +5,876
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$ 10.050
29SEP26 7.50 C 0.00 0.00 0.00 2.57 +0.08 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.32 +0.07 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.08 +0.08 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.82 +0.12 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.57 +0.11 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.33 +0.11 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.10 +0.10 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.88 +0.09 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.68 +0.08 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.52 +0.08 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.36 +0.05 28 0 25 0
29SEP26 10.50 C 0.17 0.17 0.17 0.17 +0.03 29 65 978 0
29SEP26 11.00 C 0.09 0.09 0.09 0.07 +0.01 30 250 782 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 29 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 144 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 144 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 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 87 0 0 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 97 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.61 +0.12 42 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.35 +0.09 34 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.11 +0.09 34 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.86 +0.11 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.63 +0.11 30 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.41 +0.10 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.20 +0.09 30 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.00 +0.08 29 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.82 +0.07 29 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.68 +0.07 30 0 6 0
29OCT26 10.00 C 0.00 0.00 0.00 0.55 +0.07 31 0 15 0
29OCT26 10.50 C 0.33 0.33 0.33 0.33 +0.04 30 197 378 0
29OCT26 11.00 C 0.00 0.00 0.00 0.18 +0.02 30 0 86 0
29OCT26 11.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.05 0.00 30 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.40 +0.10 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.17 +0.07 35 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.92 +0.10 31 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.71 +0.05 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.50 +0.04 31 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.31 +0.04 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.13 +0.07 31 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.97 +0.07 32 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.83 +0.07 32 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.70 +0.06 32 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.47 +0.02 31 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.32 +0.02 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.69 +0.07 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.45 +0.06 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.23 +0.07 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.01 +0.06 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.78 +0.04 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.58 +0.03 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.40 +0.04 31 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.23 +0.03 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.07 +0.06 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.93 +0.05 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.80 +0.05 31 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.60 +0.04 32 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.42 +0.02 32 0 233 0
30DEC26 11.50 C 0.31 0.31 0.31 0.29 +0.01 31 10 49 +10
30DEC26 12.00 C 0.00 0.00 0.00 0.20 +0.01 32 0 112 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 0.00 32 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 32 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 31 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.82 +0.08 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.61 +0.08 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.40 +0.08 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.21 +0.09 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.02 +0.08 33 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.80 +0.04 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.63 +0.04 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.47 +0.04 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.33 +0.04 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.19 +0.04 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.07 +0.07 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.87 +0.06 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.68 +0.05 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.53 +0.04 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.41 +0.04 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.31 +0.03 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.23 +0.02 31 0 200 0
30MAR27 13.50 C 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 0.00 32 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 0.00 31 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 2.92 +0.09 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.71 +0.08 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.51 +0.08 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.32 +0.07 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.13 +0.06 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.96 +0.05 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.74 -0.01 31 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.59 -0.01 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.45 -0.01 31 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.36 +0.03 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.24 +0.03 33 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.98 -0.02 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.80 -0.02 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.67 +0.01 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.54 0.00 32 0 0 0
29JUN27 12.50 C 0.47 0.47 0.47 0.43 -0.01 32 10 30 +10
29JUN27 13.00 C 0.00 0.00 0.00 0.34 -0.01 32 0 150 0
29JUN27 13.50 C 0.00 0.00 0.00 0.27 -0.01 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.21 -0.01 32 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.17 -0.01 32 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.76 - 35 0 0 -
29SEP27 8.00 C 0.00 0.00 0.00 2.58 - 35 0 0 -
29SEP27 8.25 C 0.00 0.00 0.00 2.41 - 35 0 0 -
29SEP27 8.50 C 0.00 0.00 0.00 2.25 - 35 0 0 -
29SEP27 8.75 C 0.00 0.00 0.00 2.07 - 34 0 0 -
29SEP27 9.00 C 0.00 0.00 0.00 1.92 - 34 0 0 -
29SEP27 9.25 C 0.00 0.00 0.00 1.81 - 34 0 0 -
29SEP27 9.50 C 0.00 0.00 0.00 1.64 - 33 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 1.51 - 33 0 0 -
29SEP27 10.00 C 0.00 0.00 0.00 1.41 - 33 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 1.24 - 34 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 1.07 - 35 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 0.89 - 34 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 0.75 - 34 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 0.65 - 34 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 0.54 - 34 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 0.47 - 34 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 0.39 - 34 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 0.34 - 34 0 0 -
TOTAL CALL 532 6,315 +20
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.02 27 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 85 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.03 28 0 29 0
29SEP26 9.50 P 0.13 0.14 0.09 0.12 -0.03 29 67 257 +25
29SEP26 9.75 P 0.00 0.00 0.00 0.18 -0.05 28 0 342 0
29SEP26 10.00 P 0.31 0.31 0.28 0.29 -0.07 28 71 259 +71
29SEP26 10.50 P 0.00 0.00 0.00 0.59 -0.10 28 0 165 0
29SEP26 11.00 P 0.00 0.00 0.00 0.99 -0.11 28 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.46 -0.11 30 0 46 0
29SEP26 12.00 P 0.00 0.00 0.00 1.95 -0.12 0 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.46 -0.11 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.96 -0.11 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.45 -0.12 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.96 -0.11 62 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.46 -0.11 67 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.96 -0.11 73 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.46 -0.11 78 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.96 -0.11 82 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.46 -0.11 87 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.96 -0.11 91 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.46 -0.11 95 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.96 -0.11 99 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.46 -0.11 103 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.96 -0.11 107 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.46 -0.11 111 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.96 -0.11 114 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.96 -0.11 121 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.95 -0.12 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.96 -0.11 134 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 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 32 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.07 -0.02 30 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
29OCT26 9.25 P 0.17 0.17 0.17 0.16 -0.04 30 30 65 +30
29OCT26 9.50 P 0.00 0.00 0.00 0.23 -0.05 29 0 85 0
29OCT26 9.75 P 0.00 0.00 0.00 0.33 -0.05 30 0 84 0
29OCT26 10.00 P 0.00 0.00 0.00 0.43 -0.07 29 0 105 0
29OCT26 10.50 P 0.00 0.00 0.00 0.72 -0.09 29 0 45 0
29OCT26 11.00 P 0.00 0.00 0.00 1.09 -0.10 30 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 1.51 -0.10 30 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.98 -0.09 32 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 2.46 -0.11 33 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.96 -0.11 38 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.46 -0.11 42 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.96 -0.11 47 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.46 -0.11 51 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.96 -0.11 55 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.46 -0.11 58 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.96 -0.11 62 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.10 -0.02 32 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.15 -0.02 32 0 20 0
27NOV26 9.00 P 0.00 0.00 0.00 0.20 -0.03 32 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.27 -0.03 32 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.34 -0.06 31 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.44 -0.07 31 0 0 0
27NOV26 10.00 P 0.57 0.57 0.57 0.57 -0.07 31 200 200 +159
27NOV26 10.50 P 0.00 0.00 0.00 0.84 -0.10 31 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.19 -0.06 31 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.59 -0.06 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.03 -0.04 33 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.48 -0.11 32 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.96 -0.11 33 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.46 -0.11 37 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.96 -0.11 40 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.46 -0.11 44 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.96 -0.11 47 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.46 -0.11 50 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.96 -0.11 53 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 0.05 -0.02 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.21 -0.02 32 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.27 -0.03 31 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.35 -0.03 31 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.44 -0.04 31 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.54 -0.05 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.66 -0.07 31 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 0.94 -0.06 31 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.29 -0.04 32 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.65 -0.05 31 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.08 -0.03 32 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 2.51 -0.11 32 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.97 -0.12 31 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.46 -0.11 33 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.96 -0.11 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.46 -0.11 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.96 -0.11 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.46 -0.11 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.96 -0.11 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.46 -0.11 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.96 -0.11 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.46 -0.11 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.96 -0.11 57 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.46 -0.11 59 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.96 -0.11 61 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.46 -0.11 64 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.96 -0.11 66 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.96 -0.11 69 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.95 -0.12 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.96 -0.11 77 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.10 -0.01 31 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 0.18 -0.02 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.23 -0.02 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.29 -0.03 31 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.36 -0.04 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.44 -0.04 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.52 -0.05 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.62 -0.05 31 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.73 -0.05 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.85 -0.06 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.12 -0.05 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.47 -0.02 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.82 -0.03 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.21 -0.02 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.62 -0.05 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.05 -0.06 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.50 -0.11 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.97 -0.11 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.46 -0.11 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.96 -0.11 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.46 -0.11 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.96 -0.11 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.46 -0.11 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.96 -0.11 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.22 -0.05 32 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.28 -0.03 32 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.34 -0.05 32 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.42 -0.04 32 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.49 -0.05 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.58 -0.05 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.67 -0.06 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.77 -0.07 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.88 -0.08 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.00 -0.09 31 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.16 -0.06 31 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.44 -0.08 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.76 -0.08 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.11 -0.08 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.48 -0.07 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.88 -0.06 31 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.29 -0.06 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.71 -0.05 30 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.15 -0.06 30 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.59 -0.05 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.04 -0.05 28 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.50 -0.18 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.02 -0.13 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.49 -0.13 31 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.46 - 35 0 0 -
29SEP27 8.00 P 0.00 0.00 0.00 0.53 - 35 0 0 -
29SEP27 8.25 P 0.00 0.00 0.00 0.62 - 35 0 0 -
29SEP27 8.50 P 0.00 0.00 0.00 0.71 - 35 0 0 -
29SEP27 8.75 P 0.00 0.00 0.00 0.80 - 34 0 0 -
29SEP27 9.00 P 0.00 0.00 0.00 0.91 - 35 0 0 -
29SEP27 9.25 P 0.00 0.00 0.00 1.02 - 34 0 0 -
29SEP27 9.50 P 0.00 0.00 0.00 1.14 - 34 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 1.27 - 34 0 0 -
29SEP27 10.00 P 0.00 0.00 0.00 1.41 - 34 0 0 -
29SEP27 10.50 P 0.00 0.00 0.00 1.70 - 34 0 0 -
29SEP27 11.00 P 0.00 0.00 0.00 2.03 - 35 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 2.38 - 35 0 0 -
29SEP27 12.00 P 0.00 0.00 0.00 2.75 - 35 0 0 -
29SEP27 12.50 P 0.00 0.00 0.00 3.14 - 35 0 0 -
29SEP27 13.00 P 0.00 0.00 0.00 3.54 - 35 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 3.92 - 35 0 0 -
29SEP27 14.00 P 0.00 0.00 0.00 4.34 - 35 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 4.78 - 35 0 0 -
TOTAL PUT 368 4,034 +285
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$ 27.620
04SEP26 18.75 C 0.00 0.00 0.00 8.96 -0.17 212 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 8.71 -0.18 206 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 8.46 -0.18 200 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 8.21 -0.18 194 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 7.96 -0.18 188 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 7.72 -0.17 186 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 7.18 -0.23 156 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 6.68 -0.29 146 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 6.18 -0.29 135 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 5.68 -0.29 124 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 5.13 -0.20 75 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 4.63 -0.21 67 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 4.13 -0.21 59 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 3.63 -0.21 52 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 3.14 -0.21 56 0 0 0
04SEP26 25.00 C 2.64 2.64 2.64 2.66 -0.21 57 5 7 -3
04SEP26 25.50 C 1.79 1.79 1.79 2.18 -0.22 53 4 4 +4
04SEP26 26.00 C 0.00 0.00 0.00 1.73 -0.26 52 1 34 +1
04SEP26 26.50 C 1.19 1.19 1.19 1.35 -0.21 55 3 33 +3
04SEP26 27.00 C 0.00 0.00 0.00 0.92 -0.26 48 0 33 0
04SEP26 27.50 C 0.67 0.67 0.61 0.63 -0.22 48 118 147 +74
04SEP26 28.00 C 0.57 0.57 0.36 0.42 -0.15 50 404 418 +59
04SEP26 28.50 C 0.32 0.34 0.24 0.27 -0.12 51 79 323 +65
04SEP26 29.00 C 0.21 0.22 0.16 0.18 -0.08 54 354 606 +248
04SEP26 29.50 C 0.12 0.12 0.11 0.12 -0.05 57 17 344 0
04SEP26 30.00 C 0.07 0.09 0.07 0.08 -0.03 59 122 355 +74
04SEP26 30.50 C 0.05 0.05 0.05 0.05 -0.03 61 5 143 0
04SEP26 31.00 C 0.03 0.04 0.03 0.04 -0.01 65 128 496 +118
04SEP26 31.50 C 0.00 0.00 0.00 0.03 0.00 69 0 148 0
04SEP26 32.00 C 0.03 0.03 0.03 0.02 0.00 71 88 389 +88
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 62 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 168 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 96 0 30 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 115 0 60 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 8.74 - 130 0 0 -
11SEP26 19.25 C 0.00 0.00 0.00 8.46 - 118 0 0 -
11SEP26 19.50 C 0.00 0.00 0.00 8.21 - 114 0 0 -
11SEP26 19.75 C 0.00 0.00 0.00 7.97 - 113 0 0 -
11SEP26 20.00 C 0.00 0.00 0.00 7.72 - 109 0 0 -
11SEP26 20.50 C 0.00 0.00 0.00 7.24 - 107 0 0 -
11SEP26 21.00 C 0.00 0.00 0.00 6.72 - 95 0 0 -
11SEP26 21.50 C 0.00 0.00 0.00 6.21 - 86 0 0 -
11SEP26 22.00 C 0.00 0.00 0.00 5.73 - 84 0 0 -
11SEP26 22.50 C 0.00 0.00 0.00 5.28 - 85 0 0 -
11SEP26 23.00 C 0.00 0.00 0.00 4.64 - 0 0 0 -
11SEP26 23.50 C 0.00 0.00 0.00 4.15 - 42 0 0 -
11SEP26 24.00 C 0.00 0.00 0.00 3.66 - 42 0 0 -
11SEP26 24.50 C 0.00 0.00 0.00 3.18 - 41 0 0 -
11SEP26 25.00 C 0.00 0.00 0.00 2.72 - 42 0 0 -
11SEP26 25.50 C 0.00 0.00 0.00 2.24 - 38 0 0 -
11SEP26 26.00 C 1.98 1.98 1.98 1.89 - 44 2 2 -
11SEP26 26.50 C 0.00 0.00 0.00 1.51 - 43 0 0 -
11SEP26 27.00 C 1.17 1.17 1.17 1.20 - 44 10 10 -
11SEP26 27.50 C 0.96 0.97 0.96 0.92 - 44 90 90 -
11SEP26 28.00 C 0.70 0.74 0.68 0.72 - 46 102 101 -
11SEP26 28.50 C 0.58 0.60 0.51 0.52 - 45 256 181 -
11SEP26 29.00 C 0.38 0.43 0.37 0.39 - 46 196 196 -
11SEP26 29.50 C 0.28 0.32 0.28 0.29 - 47 75 75 -
11SEP26 30.00 C 0.21 0.23 0.21 0.22 - 49 310 310 -
11SEP26 30.50 C 0.16 0.17 0.16 0.16 - 49 120 120 -
11SEP26 31.00 C 0.16 0.16 0.12 0.12 - 51 118 118 -
11SEP26 31.50 C 0.09 0.10 0.09 0.09 - 52 64 64 -
11SEP26 32.00 C 0.00 0.00 0.00 0.07 - 53 0 0 -
11SEP26 32.50 C 0.00 0.00 0.00 0.05 - 54 0 0 -
11SEP26 33.00 C 0.00 0.00 0.00 0.04 - 56 0 0 -
11SEP26 33.50 C 0.00 0.00 0.00 0.03 - 57 0 0 -
11SEP26 34.00 C 0.00 0.00 0.00 0.02 - 56 0 0 -
11SEP26 34.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
11SEP26 35.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
11SEP26 35.50 C 0.02 0.02 0.02 0.01 - 60 30 30 -
11SEP26 36.00 C 0.02 0.02 0.02 0.01 - 63 30 30 -
11SEP26 36.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
11SEP26 37.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
11SEP26 37.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
11SEP26 38.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
29SEP26 9.00 C 0.00 0.00 0.00 18.71 -0.27 197 0 1,200 0
29SEP26 9.25 C 0.00 0.00 0.00 18.47 -0.23 197 0 200 0
29SEP26 9.50 C 0.00 0.00 0.00 18.19 -0.24 178 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 17.98 -0.20 191 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 17.73 -0.20 187 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.20 -0.23 166 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 16.69 -0.24 153 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.19 -0.24 146 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 15.70 -0.29 143 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.20 -0.24 136 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.70 -0.24 130 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.20 -0.21 123 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.70 -0.24 117 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.21 -0.29 115 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.74 -0.26 117 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 12.23 -0.22 109 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 11.75 -0.26 108 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 11.22 -0.28 96 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.74 -0.21 95 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.22 -0.26 85 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.72 -0.22 81 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 9.23 -0.23 78 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.76 -0.23 79 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.24 -0.28 71 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 7.76 -0.22 69 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 6.77 -0.29 61 0 378 0
29SEP26 22.00 C 0.00 0.00 0.00 5.83 -0.22 59 0 658 0
29SEP26 23.00 C 4.79 4.79 4.79 4.79 -0.29 46 30 1,356 0
29SEP26 24.00 C 0.00 0.00 0.00 3.88 -0.21 44 0 9,764 0
29SEP26 25.00 C 3.08 3.08 3.08 3.07 -0.19 44 1 13,585 0
29SEP26 26.00 C 2.26 2.26 2.26 2.27 -0.29 41 1 5,482 -1
29SEP26 27.00 C 1.64 1.79 1.64 1.67 -0.20 42 205 12,119 +83
29SEP26 28.00 C 1.30 1.30 1.13 1.20 -0.14 43 363 10,669 +127
29SEP26 29.00 C 0.94 0.94 0.78 0.86 -0.09 44 360 8,392 +173
29SEP26 30.00 C 0.58 0.63 0.54 0.62 -0.04 46 516 13,869 +182
29SEP26 31.00 C 0.45 0.45 0.38 0.46 +0.01 48 168 3,247 +88
29SEP26 32.00 C 0.30 0.30 0.26 0.34 +0.04 50 116 3,794 +21
29SEP26 33.00 C 0.22 0.22 0.20 0.26 +0.06 52 86 6,164 +9
29SEP26 34.00 C 0.14 0.17 0.14 0.20 +0.07 54 94 2,515 +21
29SEP26 35.00 C 0.12 0.12 0.10 0.16 +0.07 57 23 7,235 +3
29SEP26 36.00 C 0.08 0.09 0.08 0.13 +0.07 59 37 15,423 -37
29SEP26 37.00 C 0.08 0.08 0.08 0.10 +0.06 60 10 10,088 0
29SEP26 38.00 C 0.05 0.05 0.05 0.09 +0.06 63 30 6,602 +29
29SEP26 39.00 C 0.03 0.03 0.03 0.07 +0.05 64 30 16,131 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 +0.05 66 0 18,269 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 +0.04 68 0 5,745 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 +0.03 69 0 1,595 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 +0.02 69 0 1,908 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 +0.01 69 0 2,676 0
29SEP26 45.00 C 0.01 0.01 0.01 0.01 0.00 66 7 3,700 -7
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,113 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,420 0
29SEP26 48.00 C 0.01 0.01 0.01 0.01 0.00 74 100 2,583 0
29SEP26 49.00 C 0.01 0.01 0.01 0.01 0.00 76 100 2,427 0
29SEP26 50.00 C 0.01 0.01 0.01 0.01 0.00 78 50 19,848 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 84 0 3,396 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 89 0 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 94 0 852 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 99 0 7,160 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 104 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 112 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 116 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 120 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 123 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 127 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 130 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 134 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 137 0 363 0
29OCT26 9.00 C 0.00 0.00 0.00 18.71 -0.27 131 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 18.47 -0.23 131 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 18.19 -0.25 114 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.98 -0.21 128 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.73 -0.27 124 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.23 -0.22 118 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.73 -0.22 112 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.25 -0.20 112 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.75 -0.24 106 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.25 -0.21 101 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.75 -0.22 96 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.26 -0.21 93 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.76 -0.21 88 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.33 -0.17 95 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.74 -0.26 75 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.28 -0.26 79 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.78 -0.27 75 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.28 -0.27 71 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.79 -0.22 68 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.26 -0.25 60 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.86 -0.16 68 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 9.37 -0.17 65 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.88 -0.18 62 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 8.40 -0.16 60 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.91 -0.29 57 0 133 0
29OCT26 21.00 C 0.00 0.00 0.00 6.92 -0.21 51 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 6.06 -0.14 51 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 5.11 -0.09 46 0 214 0
29OCT26 24.00 C 0.00 0.00 0.00 4.23 -0.22 43 0 1,059 0
29OCT26 25.00 C 3.54 3.54 3.54 3.45 -0.18 41 30 1,415 -30
29OCT26 26.00 C 0.00 0.00 0.00 2.78 -0.22 41 0 884 0
29OCT26 27.00 C 2.24 2.30 2.12 2.14 -0.22 39 212 4,428 +49
29OCT26 28.00 C 1.66 1.82 1.66 1.73 -0.16 41 131 3,788 +23
29OCT26 29.00 C 1.32 1.40 1.32 1.35 -0.14 42 97 1,991 0
29OCT26 30.00 C 1.09 1.09 1.00 1.05 -0.12 42 122 2,565 +2
29OCT26 31.00 C 0.83 0.85 0.78 0.81 -0.08 43 5 2,754 0
29OCT26 32.00 C 0.65 0.65 0.61 0.64 -0.05 44 41 4,763 -33
29OCT26 33.00 C 0.50 0.51 0.50 0.50 -0.03 45 36 932 -31
29OCT26 34.00 C 0.39 0.40 0.37 0.38 -0.02 45 46 738 +18
29OCT26 35.00 C 0.33 0.33 0.33 0.30 -0.01 46 1 2,119 0
29OCT26 36.00 C 0.25 0.25 0.25 0.23 0.00 47 4 1,084 0
29OCT26 37.00 C 0.20 0.22 0.20 0.18 0.00 47 85 3,849 +8
29OCT26 38.00 C 0.00 0.00 0.00 0.14 0.00 48 0 897 0
29OCT26 39.00 C 0.00 0.00 0.00 0.11 0.00 49 0 338 0
29OCT26 40.00 C 0.12 0.13 0.12 0.09 +0.01 49 43 409 +11
29OCT26 41.00 C 0.00 0.00 0.00 0.07 0.00 50 0 114 0
29OCT26 42.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 102 0
29OCT26 44.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 235 0
29OCT26 45.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 18.81 -0.28 126 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 18.54 -0.36 119 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.30 -0.30 118 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.05 -0.30 115 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.81 -0.29 113 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.33 -0.28 111 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.82 -0.29 104 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.34 -0.28 102 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.83 -0.30 96 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.33 -0.30 91 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.84 -0.30 88 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.35 -0.28 85 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.85 -0.30 80 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.36 -0.30 78 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.89 -0.28 77 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.39 -0.29 73 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.91 -0.29 71 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.41 -0.30 67 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.93 -0.30 65 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.45 -0.30 63 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.97 -0.33 61 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.49 -0.32 59 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.01 -0.31 57 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.51 -0.32 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.08 -0.23 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.13 -0.26 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.24 -0.24 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.43 -0.28 46 0 30 0
27NOV26 24.00 C 0.00 0.00 0.00 4.61 -0.31 44 0 94 0
27NOV26 25.00 C 0.00 0.00 0.00 3.89 -0.21 43 0 301 0
27NOV26 26.00 C 0.00 0.00 0.00 3.23 -0.21 42 0 1,424 0
27NOV26 27.00 C 0.00 0.00 0.00 2.68 -0.19 42 0 1,859 0
27NOV26 28.00 C 2.23 2.26 2.23 2.22 -0.15 42 84 1,385 +60
27NOV26 29.00 C 1.76 1.76 1.76 1.83 -0.15 43 30 1,104 0
27NOV26 30.00 C 1.50 1.56 1.47 1.49 -0.14 43 154 1,201 +47
27NOV26 31.00 C 1.28 1.28 1.24 1.24 -0.11 44 2 1,280 +1
27NOV26 32.00 C 1.04 1.04 1.04 1.02 -0.09 44 2 654 0
27NOV26 33.00 C 0.85 0.85 0.85 0.83 -0.07 44 100 1,103 0
27NOV26 34.00 C 0.69 0.71 0.69 0.68 -0.06 45 40 435 -30
27NOV26 35.00 C 0.61 0.61 0.61 0.55 -0.05 45 31 1,259 +30
27NOV26 36.00 C 0.00 0.00 0.00 0.45 -0.04 46 0 3,558 0
27NOV26 37.00 C 0.41 0.41 0.41 0.37 -0.03 46 5 2,118 0
27NOV26 38.00 C 0.00 0.00 0.00 0.30 -0.03 46 0 339 0
27NOV26 39.00 C 0.00 0.00 0.00 0.24 -0.03 47 0 267 0
27NOV26 40.00 C 0.27 0.27 0.27 0.20 -0.02 47 1 837 0
27NOV26 41.00 C 0.00 0.00 0.00 0.16 -0.02 47 0 240 0
27NOV26 42.00 C 0.00 0.00 0.00 0.14 -0.01 48 0 11 0
27NOV26 43.00 C 0.00 0.00 0.00 0.11 -0.02 48 0 12 0
27NOV26 44.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 345 0
27NOV26 47.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 100 0
27NOV26 48.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 711 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 18.82 -0.38 105 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 18.58 -0.32 104 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.34 -0.31 103 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.10 -0.31 101 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.85 -0.31 99 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.36 -0.30 95 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.86 -0.32 90 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.38 -0.30 88 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.88 -0.31 84 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.39 -0.31 81 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.90 -0.31 78 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.41 -0.31 75 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.93 -0.30 73 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.44 -0.31 70 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.94 -0.33 66 0 7,108 0
30DEC26 15.50 C 0.00 0.00 0.00 12.47 -0.32 65 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.98 -0.32 63 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 11.49 -0.33 60 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.02 -0.32 59 0 145 0
30DEC26 17.50 C 10.56 10.56 10.56 10.55 -0.32 57 2 12 +2
30DEC26 18.00 C 0.00 0.00 0.00 10.07 -0.32 55 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 9.60 -0.32 53 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 9.12 -0.32 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.66 -0.32 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 8.08 -0.44 44 0 200 0
30DEC26 21.00 C 0.00 0.00 0.00 7.30 -0.33 46 0 196 0
30DEC26 22.00 C 0.00 0.00 0.00 6.49 -0.29 46 0 928 0
30DEC26 23.00 C 0.00 0.00 0.00 5.71 -0.27 45 0 1,053 0
30DEC26 24.00 C 0.00 0.00 0.00 4.92 -0.31 43 0 3,292 0
30DEC26 25.00 C 0.00 0.00 0.00 4.24 -0.21 42 0 3,513 0
30DEC26 26.00 C 3.72 3.72 3.72 3.64 -0.15 42 30 2,024 0
30DEC26 27.00 C 3.09 3.19 3.09 3.10 -0.15 42 150 6,076 +22
30DEC26 28.00 C 2.67 2.68 2.59 2.61 -0.19 42 122 8,256 +1
30DEC26 29.00 C 2.20 2.25 2.15 2.20 -0.18 42 113 7,730 -23
30DEC26 30.00 C 1.85 1.92 1.85 1.90 -0.11 42 77 8,991 -16
30DEC26 31.00 C 1.62 1.62 1.62 1.60 -0.10 43 10 2,543 +10
30DEC26 32.00 C 0.00 0.00 0.00 1.36 -0.07 43 0 3,991 0
30DEC26 33.00 C 1.20 1.20 1.19 1.15 -0.05 44 6 9,009 +6
30DEC26 34.00 C 0.99 1.01 0.99 0.97 -0.04 44 60 1,686 0
30DEC26 35.00 C 0.86 0.86 0.82 0.81 -0.03 44 11 5,083 +11
30DEC26 36.00 C 0.74 0.74 0.74 0.68 -0.02 44 7 8,778 0
30DEC26 37.00 C 0.00 0.00 0.00 0.57 -0.01 44 0 8,329 0
30DEC26 38.00 C 0.00 0.00 0.00 0.48 -0.01 45 0 6,081 0
30DEC26 39.00 C 0.49 0.50 0.49 0.41 0.00 45 2 9,931 +1
30DEC26 40.00 C 0.41 0.45 0.41 0.34 0.00 45 26 3,216 0
30DEC26 41.00 C 0.40 0.40 0.40 0.29 +0.01 46 1 3,182 +1
30DEC26 42.00 C 0.00 0.00 0.00 0.25 +0.01 46 0 2,358 0
30DEC26 43.00 C 0.00 0.00 0.00 0.21 +0.01 46 0 1,236 0
30DEC26 44.00 C 0.27 0.27 0.27 0.18 +0.02 47 3 721 0
30DEC26 45.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 5,047 0
30DEC26 46.00 C 0.00 0.00 0.00 0.13 +0.01 47 0 1,086 0
30DEC26 47.00 C 0.00 0.00 0.00 0.11 +0.01 47 0 466 0
30DEC26 48.00 C 0.00 0.00 0.00 0.10 +0.02 48 0 386 0
30DEC26 49.00 C 0.00 0.00 0.00 0.09 +0.02 49 0 379 0
30DEC26 50.00 C 0.15 0.17 0.15 0.07 +0.01 48 311 10,550 +309
30DEC26 52.50 C 0.12 0.14 0.12 0.05 +0.01 49 22 2,507 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 1,866 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 431 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 1,409 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 497 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 58 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 18.96 -0.30 88 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 18.72 -0.30 87 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 18.47 -0.31 84 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.22 -0.32 82 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.98 -0.31 81 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.50 -0.31 78 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.02 -0.31 76 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.54 -0.31 73 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.07 -0.30 71 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.59 -0.30 69 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.11 -0.31 67 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.64 -0.30 65 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.17 -0.30 63 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.68 -0.32 61 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.21 -0.32 59 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 12.74 -0.32 57 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 12.27 -0.32 56 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 11.81 -0.30 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.36 -0.29 53 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 10.88 -0.30 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.44 -0.29 50 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 10.00 -0.28 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.57 -0.28 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.16 -0.26 48 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 8.74 -0.26 47 0 396 0
30MAR27 21.00 C 0.00 0.00 0.00 7.93 -0.26 46 0 264 0
30MAR27 22.00 C 0.00 0.00 0.00 7.02 -0.20 42 0 1,665 0
30MAR27 23.00 C 0.00 0.00 0.00 6.26 -0.43 41 0 1,233 0
30MAR27 24.00 C 0.00 0.00 0.00 5.78 -0.23 44 0 844 0
30MAR27 25.00 C 0.00 0.00 0.00 5.11 -0.20 42 0 3,221 0
30MAR27 26.00 C 4.61 4.63 4.56 4.52 -0.21 42 120 8,075 -60
30MAR27 27.00 C 4.02 4.08 4.02 4.01 -0.18 42 60 3,719 +60
30MAR27 28.00 C 3.59 3.59 3.59 3.58 -0.15 42 30 4,895 +30
30MAR27 29.00 C 0.00 0.00 0.00 3.17 -0.17 42 0 810 0
30MAR27 30.00 C 0.00 0.00 0.00 2.86 -0.10 43 0 5,158 0
30MAR27 31.00 C 0.00 0.00 0.00 2.50 -0.14 42 0 2,836 0
30MAR27 32.00 C 2.29 2.29 2.29 2.26 -0.10 43 3,001 15,659 +2,999
30MAR27 33.00 C 1.98 1.98 1.98 2.01 -0.10 43 2 9,385 0
30MAR27 34.00 C 0.00 0.00 0.00 1.78 -0.11 43 0 7,026 0
30MAR27 35.00 C 0.00 0.00 0.00 1.59 -0.10 44 0 4,421 0
30MAR27 36.00 C 0.00 0.00 0.00 1.41 -0.11 44 0 655 0
30MAR27 37.00 C 0.00 0.00 0.00 1.25 -0.11 44 0 340 0
30MAR27 38.00 C 0.00 0.00 0.00 1.12 -0.10 44 0 1,181 0
30MAR27 39.00 C 1.11 1.11 1.11 0.99 -0.11 44 100 2,052 -26
30MAR27 40.00 C 1.01 1.01 1.01 0.89 -0.10 45 65 7,210 0
30MAR27 41.00 C 0.00 0.00 0.00 0.79 -0.11 45 0 895 0
30MAR27 42.00 C 0.00 0.00 0.00 0.71 -0.10 45 0 328 0
30MAR27 43.00 C 0.00 0.00 0.00 0.64 -0.10 45 0 507 0
30MAR27 44.00 C 0.00 0.00 0.00 0.57 -0.10 46 0 1,109 0
30MAR27 45.00 C 0.00 0.00 0.00 0.51 -0.10 46 0 2,423 0
30MAR27 46.00 C 0.00 0.00 0.00 0.46 -0.09 46 0 237 0
30MAR27 47.00 C 0.51 0.54 0.51 0.42 -0.09 46 120 361 +62
30MAR27 48.00 C 0.00 0.00 0.00 0.38 -0.08 47 0 188 0
30MAR27 49.00 C 0.00 0.00 0.00 0.34 -0.09 47 0 318 0
30MAR27 50.00 C 0.00 0.00 0.00 0.31 -0.08 47 0 2,294 0
30MAR27 52.50 C 0.00 0.00 0.00 0.24 -0.08 47 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.19 -0.08 48 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.16 -0.07 49 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 0.13 -0.06 50 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.11 -0.06 50 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.09 -0.05 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.08 -0.05 52 0 80 0
30MAR27 70.00 C 0.17 0.17 0.17 0.07 -0.04 53 5 115 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 -0.04 53 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 -0.04 53 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 -0.04 53 0 144 0
29JUN27 9.00 C 0.00 0.00 0.00 19.06 -0.30 77 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 18.82 -0.30 75 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.57 -0.31 73 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.34 -0.31 72 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.11 -0.30 72 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.62 -0.32 69 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.15 -0.31 67 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.68 -0.31 65 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.22 -0.30 63 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.76 -0.30 62 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.29 -0.30 60 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.81 -0.32 58 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.35 -0.31 56 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.89 -0.29 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.44 -0.27 54 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 12.99 -0.25 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.53 -0.25 51 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 12.08 -0.25 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.63 -0.25 49 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 11.19 -0.26 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.76 -0.26 47 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 10.34 -0.26 46 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 9.93 -0.25 46 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 9.53 -0.25 45 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 9.00 -0.39 42 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 8.40 -0.24 44 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 7.70 -0.23 44 0 485 0
29JUN27 23.00 C 7.02 7.02 7.02 6.85 -0.42 41 1 151 +1
29JUN27 24.00 C 0.00 0.00 0.00 6.44 -0.21 43 0 307 0
29JUN27 25.00 C 0.00 0.00 0.00 5.84 -0.17 42 0 741 0
29JUN27 26.00 C 0.00 0.00 0.00 5.30 -0.16 42 0 1,681 0
29JUN27 27.00 C 4.89 4.90 4.89 4.75 -0.22 41 31 935 +31
29JUN27 28.00 C 4.43 4.45 4.33 4.50 -0.07 43 381 5,712 +321
29JUN27 29.00 C 4.01 4.05 4.00 4.05 -0.12 43 210 1,511 -29
29JUN27 30.00 C 3.62 3.68 3.61 3.63 -0.13 43 124 1,571 +120
29JUN27 31.00 C 3.36 3.36 3.36 3.31 -0.13 43 120 1,045 +120
29JUN27 32.00 C 3.04 3.04 3.04 3.02 -0.13 43 122 1,163 +122
29JUN27 33.00 C 2.75 2.75 2.75 2.74 -0.13 43 90 1,515 +90
29JUN27 34.00 C 2.59 2.59 2.49 2.47 -0.14 43 92 2,901 +92
29JUN27 35.00 C 0.00 0.00 0.00 2.23 -0.15 43 0 378 0
29JUN27 36.00 C 0.00 0.00 0.00 2.01 -0.16 43 0 76 0
29JUN27 37.00 C 0.00 0.00 0.00 1.81 -0.17 43 0 158 0
29JUN27 38.00 C 0.00 0.00 0.00 1.64 -0.17 43 0 378 0
29JUN27 39.00 C 1.63 1.63 1.63 1.47 -0.18 43 1 430 0
29JUN27 40.00 C 0.00 0.00 0.00 1.33 -0.18 43 0 51 0
29JUN27 41.00 C 0.00 0.00 0.00 1.19 -0.19 43 0 137 0
29JUN27 42.00 C 1.36 1.36 1.35 1.08 -0.18 43 80 115 +27
29JUN27 43.00 C 0.00 0.00 0.00 0.97 -0.19 43 0 38 0
29JUN27 44.00 C 0.00 0.00 0.00 0.87 -0.19 43 0 52 0
29JUN27 45.00 C 0.00 0.00 0.00 0.78 -0.20 43 0 2,031 0
29JUN27 46.00 C 0.00 0.00 0.00 0.71 -0.19 43 0 106 0
29JUN27 47.00 C 0.97 0.97 0.97 0.64 -0.19 43 1 143 0
29JUN27 48.00 C 0.88 0.88 0.88 0.57 -0.19 43 35 107 0
29JUN27 49.00 C 0.00 0.00 0.00 0.51 -0.19 42 0 133 0
29JUN27 50.00 C 0.00 0.00 0.00 0.46 -0.19 43 0 211 0
29JUN27 52.50 C 0.00 0.00 0.00 0.36 -0.17 43 0 105 0
29JUN27 55.00 C 0.57 0.57 0.57 0.27 -0.17 42 1 149 0
29JUN27 57.50 C 0.00 0.00 0.00 0.21 -0.16 43 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.16 -0.15 42 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.13 -0.13 43 0 175 0
29JUN27 65.00 C 0.00 0.00 0.00 0.10 -0.13 43 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.08 -0.11 43 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 0.07 -0.10 44 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.06 -0.09 44 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.05 -0.08 44 0 100 0
29JUN27 77.50 C 0.24 0.24 0.24 0.04 -0.08 44 1 213 +1
29SEP27 9.50 C 0.00 0.00 0.00 18.71 - 68 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 18.49 - 68 0 0 -
29SEP27 10.00 C 0.00 0.00 0.00 18.26 - 67 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 17.80 - 65 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 17.34 - 64 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 16.88 - 62 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 16.42 - 60 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 15.96 - 59 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 15.49 - 57 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 15.05 - 56 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 14.60 - 54 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 14.15 - 53 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 13.72 - 52 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 13.29 - 51 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 12.86 - 50 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 12.44 - 50 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 12.03 - 49 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 11.64 - 49 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 11.23 - 48 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 10.85 - 47 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 10.46 - 47 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 10.09 - 46 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 9.72 - 46 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 9.01 - 45 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 8.33 - 44 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 7.70 - 44 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 7.10 - 44 0 0 -
29SEP27 25.00 C 6.66 6.66 6.66 6.54 - 43 10 10 -
29SEP27 26.00 C 0.00 0.00 0.00 6.02 - 43 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 5.55 - 43 10 10 -
29SEP27 28.00 C 5.20 5.20 5.20 5.15 - 43 10 10 -
29SEP27 29.00 C 0.00 0.00 0.00 4.72 - 43 0 0 -
29SEP27 30.00 C 4.35 4.35 4.35 4.32 - 43 10 10 -
29SEP27 31.00 C 0.00 0.00 0.00 4.03 - 43 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 3.70 - 43 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 3.45 - 43 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 3.18 - 43 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 2.94 - 43 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 2.71 - 43 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 2.51 - 43 10 10 -
29SEP27 38.00 C 0.00 0.00 0.00 2.32 - 44 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 2.15 - 44 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 1.99 - 44 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 1.84 - 44 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 1.71 - 44 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 1.58 - 44 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 1.47 - 44 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 1.37 - 44 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 1.27 - 44 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 1.18 - 44 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 1.10 - 45 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 1.03 - 45 0 0 -
29SEP27 50.00 C 1.16 1.16 1.16 0.96 - 45 1 1 -
29SEP27 52.50 C 1.03 1.06 1.03 0.81 - 45 2 2 -
29SEP27 55.00 C 0.00 0.00 0.00 0.68 - 45 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 0.58 - 46 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 0.50 - 46 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 0.43 - 46 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 0.37 - 46 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 0.32 - 47 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 0.28 - 47 0 0 -
TOTAL CALL 12,159 603,178 +5,832
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 122 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 0.00 104 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 24.00 P 0.01 0.01 0.01 0.01 0.00 63 20 39 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 12 0
04SEP26 25.00 P 0.00 0.00 0.00 0.03 0.00 56 0 235 0
04SEP26 25.50 P 0.06 0.06 0.06 0.05 -0.01 53 30 57 +16
04SEP26 26.00 P 0.10 0.11 0.08 0.10 -0.02 52 138 336 +110
04SEP26 26.50 P 0.19 0.20 0.15 0.17 -0.02 49 121 398 +69
04SEP26 27.00 P 0.31 0.36 0.27 0.30 -0.01 48 189 380 +13
04SEP26 27.50 P 0.59 0.60 0.42 0.47 -0.01 46 365 373 +12
04SEP26 28.00 P 0.80 0.85 0.74 0.81 +0.11 52 86 291 +44
04SEP26 28.50 P 0.00 0.00 0.00 1.14 +0.11 51 0 254 0
04SEP26 29.00 P 0.00 0.00 0.00 1.59 +0.20 59 0 59 0
04SEP26 29.50 P 0.00 0.00 0.00 1.98 +0.17 55 0 0 0
04SEP26 30.00 P 2.60 2.60 2.31 2.45 +0.22 59 8 89 0
04SEP26 30.50 P 0.00 0.00 0.00 2.93 +0.19 63 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 3.41 +0.20 64 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 3.90 +0.20 67 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 4.39 +0.20 68 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 4.89 +0.21 74 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 5.39 +0.21 79 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 5.88 +0.20 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 6.38 +0.20 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 6.88 +0.20 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 7.38 +0.20 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 7.88 +0.20 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 8.38 +0.20 0 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 8.88 +0.20 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 9.38 +0.20 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 9.88 +0.20 0 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 10.38 +0.20 0 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 10.88 +0.20 0 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 11.38 +0.20 0 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
11SEP26 19.25 P 0.00 0.00 0.00 0.01 - 87 0 0 -
11SEP26 19.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
11SEP26 19.75 P 0.00 0.00 0.00 0.01 - 82 0 0 -
11SEP26 20.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
11SEP26 20.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
11SEP26 21.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
11SEP26 21.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
11SEP26 22.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
11SEP26 22.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
11SEP26 23.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
11SEP26 23.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
11SEP26 24.00 P 0.00 0.00 0.00 0.02 - 42 0 0 -
11SEP26 24.50 P 0.08 0.09 0.08 0.05 - 44 41 40 -
11SEP26 25.00 P 0.11 0.13 0.10 0.09 - 44 38 38 -
11SEP26 25.50 P 0.17 0.18 0.15 0.15 - 43 31 31 -
11SEP26 26.00 P 0.25 0.30 0.25 0.24 - 43 43 41 -
11SEP26 26.50 P 0.39 0.44 0.33 0.37 - 43 390 229 -
11SEP26 27.00 P 0.60 0.60 0.52 0.55 - 43 452 146 -
11SEP26 27.50 P 0.80 0.82 0.72 0.78 - 44 138 138 -
11SEP26 28.00 P 0.00 0.00 0.00 1.06 - 45 0 0 -
11SEP26 28.50 P 0.00 0.00 0.00 1.39 - 46 0 0 -
11SEP26 29.00 P 0.00 0.00 0.00 1.76 - 47 0 0 -
11SEP26 29.50 P 0.00 0.00 0.00 2.16 - 48 0 0 -
11SEP26 30.00 P 0.00 0.00 0.00 2.58 - 49 0 0 -
11SEP26 30.50 P 3.04 3.04 3.04 3.11 - 57 1 1 -
11SEP26 31.00 P 0.00 0.00 0.00 3.58 - 61 0 0 -
11SEP26 31.50 P 0.00 0.00 0.00 3.95 - 52 0 0 -
11SEP26 32.00 P 0.00 0.00 0.00 4.43 - 53 0 0 -
11SEP26 32.50 P 0.00 0.00 0.00 4.91 - 53 0 0 -
11SEP26 33.00 P 0.00 0.00 0.00 5.40 - 54 0 0 -
11SEP26 33.50 P 0.00 0.00 0.00 5.89 - 54 0 0 -
11SEP26 34.00 P 0.00 0.00 0.00 6.39 - 58 0 0 -
11SEP26 34.50 P 0.00 0.00 0.00 6.88 - 0 0 0 -
11SEP26 35.00 P 0.00 0.00 0.00 7.38 - 0 0 0 -
11SEP26 35.50 P 0.00 0.00 0.00 7.88 - 0 0 0 -
11SEP26 36.00 P 0.00 0.00 0.00 8.38 - 0 0 0 -
11SEP26 36.50 P 0.00 0.00 0.00 8.88 - 0 0 0 -
11SEP26 37.00 P 0.00 0.00 0.00 9.38 - 0 0 0 -
11SEP26 37.50 P 0.00 0.00 0.00 9.88 - 0 0 0 -
11SEP26 38.00 P 0.00 0.00 0.00 10.38 - 0 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 122 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 111 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 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 17,394 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 3,641 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 276 0
29SEP26 18.00 P 0.01 0.01 0.01 0.01 0.00 63 10 646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 557 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,078 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2,899 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13,347 0
29SEP26 21.00 P 0.05 0.05 0.05 0.02 -0.01 46 4 1,939 0
29SEP26 22.00 P 0.08 0.09 0.06 0.04 -0.02 44 253 4,419 -56
29SEP26 23.00 P 0.12 0.13 0.11 0.09 -0.02 43 62 6,870 0
29SEP26 24.00 P 0.21 0.22 0.20 0.19 -0.01 43 152 6,317 +18
29SEP26 25.00 P 0.35 0.40 0.34 0.36 0.00 43 221 17,266 +93
29SEP26 26.00 P 0.60 0.66 0.59 0.62 +0.02 42 834 9,943 +245
29SEP26 27.00 P 0.96 1.03 0.93 0.98 +0.04 42 390 11,880 +88
29SEP26 28.00 P 1.40 1.60 1.40 1.50 +0.10 42 161 8,283 -3
29SEP26 29.00 P 2.11 2.11 2.11 2.25 +0.23 47 18 6,659 0
29SEP26 30.00 P 2.90 2.90 2.90 2.90 +0.16 44 9 10,258 0
29SEP26 31.00 P 3.86 3.86 3.62 3.82 +0.28 50 49 6,876 +12
29SEP26 32.00 P 0.00 0.00 0.00 4.69 +0.41 51 0 2,853 0
29SEP26 33.00 P 0.00 0.00 0.00 5.75 +0.44 61 0 4,103 0
29SEP26 34.00 P 0.00 0.00 0.00 6.40 +0.14 41 0 1,887 0
29SEP26 35.00 P 0.00 0.00 0.00 7.50 +0.28 57 0 2,370 0
29SEP26 36.00 P 0.00 0.00 0.00 8.46 +0.26 59 0 13,289 0
29SEP26 37.00 P 0.00 0.00 0.00 9.44 +0.26 61 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 10.43 +0.25 64 0 2,317 0
29SEP26 39.00 P 0.00 0.00 0.00 11.41 +0.23 65 0 3,201 0
29SEP26 40.00 P 0.00 0.00 0.00 12.41 +0.23 68 0 11,790 0
29SEP26 41.00 P 0.00 0.00 0.00 13.40 +0.22 70 0 4,014 0
29SEP26 42.00 P 0.00 0.00 0.00 14.39 +0.21 70 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 15.39 +0.21 74 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 16.39 +0.21 77 0 368 0
29SEP26 45.00 P 17.49 17.49 17.20 17.38 +0.20 0 110 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 18.38 +0.20 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 19.38 +0.20 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.38 +0.20 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.38 +0.20 0 0 60 0
29SEP26 50.00 P 22.50 22.50 22.20 22.38 +0.20 0 127 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 24.88 +0.20 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.38 +0.20 0 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 29.88 +0.20 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.38 +0.20 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 34.88 +0.20 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 37.38 +0.20 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.88 +0.20 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.38 +0.20 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.88 +0.20 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 47.38 +0.20 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 49.88 +0.20 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 52.38 +0.20 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 54.88 +0.20 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 57.38 +0.20 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 222 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 333 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 0.00 43 0 578 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 0.00 43 0 635 0
29OCT26 20.00 P 0.10 0.10 0.10 0.04 0.00 42 32 920 -30
29OCT26 21.00 P 0.15 0.15 0.14 0.08 -0.01 41 130 2,325 +105
29OCT26 22.00 P 0.21 0.21 0.21 0.16 0.00 41 1 2,370 0
29OCT26 23.00 P 0.32 0.33 0.31 0.29 +0.01 42 65 7,331 +15
29OCT26 24.00 P 0.48 0.49 0.47 0.47 +0.01 42 7 2,410 -1
29OCT26 25.00 P 0.72 0.73 0.69 0.70 +0.02 41 88 4,099 -63
29OCT26 26.00 P 1.05 1.10 0.99 1.03 +0.05 41 123 6,578 -54
29OCT26 27.00 P 1.47 1.49 1.38 1.46 +0.09 41 39 4,517 +4
29OCT26 28.00 P 0.00 0.00 0.00 1.97 +0.10 41 0 3,760 0
29OCT26 29.00 P 2.59 2.59 2.57 2.60 +0.14 41 60 3,070 +30
29OCT26 30.00 P 0.00 0.00 0.00 3.33 +0.18 43 0 285 0
29OCT26 31.00 P 0.00 0.00 0.00 4.08 +0.18 43 0 318 0
29OCT26 32.00 P 0.00 0.00 0.00 4.89 +0.31 44 0 591 0
29OCT26 33.00 P 0.00 0.00 0.00 5.75 +0.19 44 0 371 0
29OCT26 34.00 P 0.00 0.00 0.00 6.61 +0.21 44 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 7.51 +0.29 43 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.50 +0.20 46 0 5 0
29OCT26 37.00 P 0.00 0.00 0.00 9.45 +0.19 46 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.43 +0.21 48 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.41 +0.21 49 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.41 +0.22 52 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.40 +0.22 53 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.39 +0.21 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.39 +0.21 56 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.39 +0.21 59 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.38 +0.20 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.38 +0.20 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.38 +0.20 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.38 +0.20 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.38 +0.20 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.38 +0.20 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.88 +0.20 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.38 +0.20 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.88 +0.20 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.38 +0.20 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.88 +0.20 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.38 +0.20 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.88 +0.20 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.38 +0.20 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.88 +0.20 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.38 +0.20 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 49.88 +0.20 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 87 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 30 0
27NOV26 18.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 2 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 183 0
27NOV26 19.50 P 0.00 0.00 0.00 0.11 -0.02 44 0 235 0
27NOV26 20.00 P 0.20 0.20 0.20 0.14 -0.02 44 10 862 0
27NOV26 21.00 P 0.28 0.29 0.28 0.24 -0.02 44 3 1,974 +1
27NOV26 22.00 P 0.40 0.40 0.40 0.38 -0.01 44 1 994 0
27NOV26 23.00 P 0.56 0.56 0.56 0.56 +0.01 43 3 2,808 0
27NOV26 24.00 P 0.78 0.78 0.78 0.79 +0.03 43 30 1,822 +30
27NOV26 25.00 P 1.10 1.10 1.06 1.07 +0.03 42 47 2,558 +41
27NOV26 26.00 P 1.40 1.40 1.40 1.43 +0.04 42 83 2,380 +53
27NOV26 27.00 P 1.87 1.89 1.81 1.88 +0.09 42 109 2,237 +90
27NOV26 28.00 P 2.39 2.40 2.35 2.39 +0.10 42 182 1,807 -4
27NOV26 29.00 P 3.00 3.00 2.94 2.99 +0.12 42 150 929 +60
27NOV26 30.00 P 3.75 3.75 3.75 3.68 +0.16 43 2 210 0
27NOV26 31.00 P 4.37 4.37 4.37 4.42 +0.13 43 5 128 0
27NOV26 32.00 P 0.00 0.00 0.00 5.17 +0.14 43 0 47 0
27NOV26 33.00 P 0.00 0.00 0.00 5.99 +0.26 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.83 +0.25 43 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.72 +0.28 44 0 1 0
27NOV26 36.00 P 0.00 0.00 0.00 8.62 +0.30 44 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.54 +0.28 44 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.47 +0.25 43 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.41 +0.12 42 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.44 +0.19 47 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 13.42 +0.19 48 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.40 +0.19 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.39 +0.20 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.39 +0.21 51 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.38 +0.20 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.38 +0.20 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.38 +0.20 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.38 +0.20 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.38 +0.20 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.38 +0.20 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.88 +0.20 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.38 +0.20 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.88 +0.20 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.38 +0.20 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.88 +0.20 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.38 +0.20 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.88 +0.20 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.38 +0.20 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.88 +0.20 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.38 +0.20 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 49.88 +0.20 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 94 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7,267 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 0.00 44 0 412 0
30DEC26 16.00 P 0.11 0.11 0.11 0.03 0.00 44 1 451 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 0.00 44 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 0.00 45 0 555 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.01 44 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 0.00 44 0 527 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 -0.01 43 0 662 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 -0.01 43 0 1,508 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 -0.01 43 0 1,973 0
30DEC26 20.00 P 0.31 0.31 0.31 0.26 0.00 43 3 2,828 +3
30DEC26 21.00 P 0.43 0.43 0.42 0.39 0.00 43 102 3,182 +100
30DEC26 22.00 P 0.57 0.57 0.56 0.57 +0.01 43 12 2,818 +2
30DEC26 23.00 P 0.00 0.00 0.00 0.78 +0.02 43 0 18,090 0
30DEC26 24.00 P 1.03 1.04 1.03 1.03 +0.03 42 35 8,201 +30
30DEC26 25.00 P 1.35 1.35 1.30 1.34 +0.04 41 80 14,779 +25
30DEC26 26.00 P 1.70 1.70 1.70 1.72 +0.04 41 15 5,475 -15
30DEC26 27.00 P 2.19 2.19 2.19 2.18 +0.08 41 30 8,981 0
30DEC26 28.00 P 2.66 2.66 2.65 2.72 +0.13 41 83 6,001 +66
30DEC26 29.00 P 0.00 0.00 0.00 3.32 +0.15 41 0 9,062 0
30DEC26 30.00 P 3.96 3.96 3.95 3.95 +0.15 41 3 10,065 +2
30DEC26 31.00 P 4.72 4.72 4.72 4.65 +0.10 41 30 4,429 -30
30DEC26 32.00 P 0.00 0.00 0.00 5.47 +0.17 43 0 6,800 0
30DEC26 33.00 P 0.00 0.00 0.00 6.24 +0.26 43 2 5,901 +2
30DEC26 34.00 P 0.00 0.00 0.00 7.05 +0.26 43 0 1,153 0
30DEC26 35.00 P 0.00 0.00 0.00 7.91 +0.29 43 2 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 8.79 +0.30 43 0 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 9.67 +0.26 43 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 10.61 +0.32 44 0 4,439 0
30DEC26 39.00 P 0.00 0.00 0.00 11.51 +0.22 43 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 12.51 +0.21 45 0 1,030 0
30DEC26 41.00 P 0.00 0.00 0.00 13.42 +0.16 43 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 14.41 +0.18 44 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 15.41 +0.20 46 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 16.40 +0.21 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 17.39 +0.21 47 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 18.38 +0.20 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.38 +0.20 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.38 +0.20 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.38 +0.20 0 0 0 0
30DEC26 50.00 P 22.45 22.45 22.45 22.38 +0.20 0 5 90 0
30DEC26 52.50 P 0.00 0.00 0.00 24.88 +0.20 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.38 +0.20 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 29.88 +0.20 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.38 +0.20 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.88 +0.20 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.38 +0.20 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.88 +0.20 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.38 +0.20 0 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 44.88 +0.20 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.38 +0.20 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 49.88 +0.20 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.38 +0.20 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 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 50 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 7,068 0
30MAR27 15.50 P 0.00 0.00 0.00 0.09 -0.02 42 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 652 0
30MAR27 16.50 P 0.25 0.25 0.25 0.14 -0.02 42 3 915 0
30MAR27 17.00 P 0.00 0.00 0.00 0.18 -0.02 42 0 655 0
30MAR27 17.50 P 0.00 0.00 0.00 0.22 -0.03 42 0 292 0
30MAR27 18.00 P 0.38 0.38 0.38 0.28 -0.02 42 3 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.34 -0.02 42 0 569 0
30MAR27 19.00 P 0.00 0.00 0.00 0.40 -0.03 42 0 813 0
30MAR27 19.50 P 0.00 0.00 0.00 0.49 -0.02 42 0 316 0
30MAR27 20.00 P 0.00 0.00 0.00 0.57 -0.02 42 0 4,568 0
30MAR27 21.00 P 0.83 0.83 0.81 0.78 -0.02 42 110 4,984 -20
30MAR27 22.00 P 0.00 0.00 0.00 1.04 +0.03 42 0 5,812 0
30MAR27 23.00 P 0.00 0.00 0.00 1.31 +0.04 42 0 5,083 0
30MAR27 24.00 P 1.62 1.62 1.62 1.62 +0.04 41 100 2,886 0
30MAR27 25.00 P 1.98 1.98 1.96 2.00 +0.06 41 105 4,249 +100
30MAR27 26.00 P 2.42 2.42 2.42 2.42 +0.09 41 95 9,120 +95
30MAR27 27.00 P 0.00 0.00 0.00 2.89 +0.08 41 3,000 13,544 +900
30MAR27 28.00 P 0.00 0.00 0.00 3.44 +0.11 41 0 7,037 0
30MAR27 29.00 P 4.07 4.07 4.07 4.04 +0.14 41 30 1,571 +30
30MAR27 30.00 P 0.00 0.00 0.00 4.70 +0.15 41 0 6,710 0
30MAR27 31.00 P 0.00 0.00 0.00 5.37 +0.14 42 0 1,887 0
30MAR27 32.00 P 6.15 6.15 6.15 6.08 +0.12 42 13 925 +12
30MAR27 33.00 P 0.00 0.00 0.00 6.84 +0.22 42 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 7.63 +0.21 42 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 8.43 +0.21 42 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 9.27 +0.24 43 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.12 +0.24 43 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 10.99 +0.25 43 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 11.87 +0.25 43 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 12.77 +0.27 43 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 13.67 +0.27 43 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 14.61 +0.34 43 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 15.51 +0.29 42 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 16.47 +0.05 42 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 17.42 +0.05 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.38 +0.05 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.45 +0.15 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.42 +0.15 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.41 +0.16 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.39 +0.16 46 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 24.88 +0.19 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.38 +0.20 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.88 +0.20 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.38 +0.20 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.88 +0.20 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.38 +0.20 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.88 +0.20 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.38 +0.20 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.88 +0.20 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.38 +0.20 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 49.88 +0.20 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 46 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.08 -0.03 39 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.11 -0.03 39 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 0.14 -0.03 39 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.18 -0.03 39 0 6,170 0
29JUN27 16.50 P 0.00 0.00 0.00 0.22 -0.04 39 0 36 0
29JUN27 17.00 P 0.47 0.47 0.47 0.28 -0.04 39 3 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.34 -0.04 39 0 703 0
29JUN27 18.00 P 0.00 0.00 0.00 0.41 -0.05 40 0 851 0
29JUN27 18.50 P 0.00 0.00 0.00 0.50 -0.04 40 0 290 0
29JUN27 19.00 P 0.00 0.00 0.00 0.59 -0.04 40 0 415 0
29JUN27 19.50 P 0.00 0.00 0.00 0.69 -0.05 40 0 521 0
29JUN27 20.00 P 0.00 0.00 0.00 0.81 -0.04 40 0 537 0
29JUN27 21.00 P 0.00 0.00 0.00 1.08 -0.03 41 0 2,771 0
29JUN27 22.00 P 1.47 1.47 1.47 1.39 -0.01 41 100 1,223 0
29JUN27 23.00 P 1.76 1.76 1.76 1.76 +0.03 41 9 920 0
29JUN27 24.00 P 2.11 2.11 2.11 2.16 +0.08 42 30 872 +30
29JUN27 25.00 P 2.53 2.53 2.53 2.55 +0.08 41 2 748 +2
29JUN27 26.00 P 2.98 2.98 2.98 2.97 +0.07 41 95 3,662 +95
29JUN27 27.00 P 3.48 3.48 3.48 3.49 +0.11 41 95 917 +87
29JUN27 28.00 P 4.03 4.03 4.03 4.03 +0.10 41 30 6,505 0
29JUN27 29.00 P 4.70 4.70 4.70 4.64 +0.14 41 2 1,239 +2
29JUN27 30.00 P 0.00 0.00 0.00 5.29 +0.15 42 0 3,620 0
29JUN27 31.00 P 5.93 5.93 5.87 5.94 +0.13 41 255 1,312 +255
29JUN27 32.00 P 6.60 6.60 6.60 6.63 +0.12 42 30 479 +30
29JUN27 33.00 P 0.00 0.00 0.00 7.37 +0.17 42 0 63 0
29JUN27 34.00 P 0.00 0.00 0.00 8.15 +0.19 42 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 8.91 +0.18 42 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 9.73 +0.20 43 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 10.54 +0.16 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.39 +0.22 43 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 12.24 +0.22 43 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 13.11 +0.24 43 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 13.98 +0.24 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.87 +0.25 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.77 +0.25 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.68 +0.25 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.59 +0.22 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.53 +0.20 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.46 +0.16 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.42 +0.06 41 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.41 +0.10 42 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.40 +0.12 42 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.88 +0.16 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.38 +0.19 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.88 +0.20 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.38 +0.20 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.88 +0.20 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.38 +0.20 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.88 +0.20 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.38 +0.20 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.88 +0.20 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.38 +0.20 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 49.88 +0.20 0 0 0 0
29SEP27 9.50 P 0.12 0.12 0.12 0.01 - 40 33 33 -
29SEP27 9.75 P 0.00 0.00 0.00 0.02 - 43 0 0 -
29SEP27 10.00 P 0.00 0.00 0.00 0.03 - 44 0 0 -
29SEP27 10.50 P 0.00 0.00 0.00 0.04 - 44 0 0 -
29SEP27 11.00 P 0.00 0.00 0.00 0.05 - 43 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 0.07 - 44 0 0 -
29SEP27 12.00 P 0.00 0.00 0.00 0.09 - 44 0 0 -
29SEP27 12.50 P 0.00 0.00 0.00 0.12 - 44 0 0 -
29SEP27 13.00 P 0.00 0.00 0.00 0.15 - 44 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 0.18 - 43 0 0 -
29SEP27 14.00 P 0.00 0.00 0.00 0.22 - 43 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 0.27 - 43 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 0.33 - 43 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 0.39 - 43 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 0.45 - 43 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 0.53 - 43 0 0 -
29SEP27 17.00 P 0.67 0.69 0.67 0.62 - 43 2 2 -
29SEP27 17.50 P 0.00 0.00 0.00 0.70 - 43 0 0 -
29SEP27 18.00 P 0.82 0.82 0.82 0.81 - 43 1 1 -
29SEP27 18.50 P 0.00 0.00 0.00 0.92 - 43 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 1.02 - 43 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 1.13 - 43 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 1.26 - 42 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 1.54 - 42 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 1.84 - 42 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 2.18 - 42 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 2.59 - 41 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 3.01 - 41 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 3.48 - 41 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 3.99 - 41 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 4.53 - 41 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 5.11 - 41 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 5.74 - 41 0 0 -
29SEP27 31.00 P 6.40 6.40 6.40 6.41 - 41 1 1 -
29SEP27 32.00 P 0.00 0.00 0.00 7.09 - 41 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 7.83 - 42 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 8.58 - 42 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 9.35 - 42 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 10.13 - 42 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 10.94 - 43 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 11.75 - 43 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 12.58 - 43 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 13.42 - 43 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 14.29 - 43 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 15.14 - 43 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 16.03 - 43 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 16.91 - 43 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 17.81 - 43 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 18.72 - 42 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 19.63 - 42 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 20.55 - 42 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 21.48 - 41 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 22.43 - 41 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 24.97 - 45 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 27.41 - 45 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 29.88 - 0 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 32.38 - 0 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 34.88 - 0 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 37.38 - 0 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 39.88 - 0 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 42.38 - 0 0 0 -
TOTAL PUT 10,211 532,576 +2,741
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$ 349.000
04SEP26 250.00 C 0.00 0.00 0.00 100.09 +48.67 185 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 97.62 +48.51 182 0 0 0
04SEP26 255.00 C 0.00 0.00 0.00 95.19 +48.36 179 0 0 0
04SEP26 257.50 C 0.00 0.00 0.00 92.70 +48.12 175 0 0 0
04SEP26 260.00 C 0.00 0.00 0.00 90.24 +47.87 172 0 0 0
04SEP26 262.50 C 0.00 0.00 0.00 87.78 +47.57 168 0 0 0
04SEP26 265.00 C 0.00 0.00 0.00 85.33 +47.24 165 0 0 0
04SEP26 267.50 C 0.00 0.00 0.00 82.66 +46.65 155 0 0 0
04SEP26 270.00 C 57.36 57.36 57.36 80.55 +46.56 161 40 40 +40
04SEP26 272.50 C 0.00 0.00 0.00 78.01 +45.99 156 0 0 0
04SEP26 275.00 C 0.00 0.00 0.00 75.80 +45.69 158 0 0 0
04SEP26 277.50 C 0.00 0.00 0.00 73.13 +44.87 149 0 0 0
04SEP26 280.00 C 0.00 0.00 0.00 70.97 +44.50 152 0 0 0
04SEP26 282.50 C 0.00 0.00 0.00 68.38 +43.63 145 0 165 0
04SEP26 285.00 C 0.00 0.00 0.00 66.21 +43.12 146 0 0 0
04SEP26 287.50 C 0.00 0.00 0.00 63.28 +41.78 134 0 0 0
04SEP26 290.00 C 0.00 0.00 0.00 61.24 +41.26 137 0 66 0
04SEP26 292.50 C 17.99 17.99 17.99 58.56 +40.17 129 3 40 +3
04SEP26 295.00 C 0.00 0.00 0.00 56.60 +39.57 133 0 67 0
04SEP26 297.50 C 0.00 0.00 0.00 54.23 +38.50 130 0 490 0
04SEP26 300.00 C 17.40 55.00 15.97 50.43 +35.91 104 35 209 +25
04SEP26 305.00 C 17.49 40.00 13.09 45.96 +33.75 104 81 171 -14
04SEP26 310.00 C 10.17 50.00 10.17 41.63 +31.46 104 222 112 +31
04SEP26 315.00 C 14.00 24.00 14.00 37.48 +29.17 104 85 566 -52
04SEP26 320.00 C 9.03 44.15 8.14 34.00 +26.80 109 38,101 3,567 -8,629
04SEP26 325.00 C 8.00 36.00 7.87 29.78 +23.97 104 272 274 +151
04SEP26 330.00 C 6.32 33.00 5.30 26.72 +21.90 108 293 261 -23
04SEP26 335.00 C 5.23 32.00 4.00 23.40 +19.53 107 163 143 -40
04SEP26 340.00 C 3.30 28.95 3.30 19.72 +16.63 102 54 178 -16
04SEP26 345.00 C 7.36 19.92 7.36 17.16 +14.71 103 27 86 +3
04SEP26 350.00 C 2.33 18.00 2.33 14.70 +12.78 103 487 320 +237
04SEP26 355.00 C 5.75 17.80 4.13 12.80 +11.30 105 561 406 +84
04SEP26 360.00 C 1.71 16.65 1.71 10.94 +9.78 106 429 274 +131
04SEP26 365.00 C 1.41 14.63 1.37 9.17 +8.27 106 911 2,699 +103
04SEP26 370.00 C 2.06 12.79 1.90 7.62 +6.94 106 345 397 +141
04SEP26 375.00 C 2.58 10.52 1.60 6.29 +5.77 106 195 224 +90
04SEP26 380.00 C 1.00 9.32 1.00 5.15 +4.76 105 293 297 +187
04SEP26 385.00 C 1.36 8.00 1.36 4.19 +3.90 105 255 210 +180
04SEP26 390.00 C 0.68 6.46 0.68 3.38 +3.16 105 106 75 +32
04SEP26 395.00 C 1.91 6.00 1.91 2.71 +2.55 105 218 168 +138
04SEP26 400.00 C 1.00 6.50 1.00 2.16 +2.04 105 1,017 622 +504
04SEP26 405.00 C 4.34 4.64 3.52 1.70 +1.61 105 162 147 +117
04SEP26 410.00 C 0.98 4.11 0.98 1.34 +1.28 105 66 30 -15
04SEP26 415.00 C 2.65 2.84 2.65 1.04 +0.99 105 30 30 +30
04SEP26 420.00 C 1.00 2.44 1.00 0.81 +0.78 105 85 70 +57
04SEP26 425.00 C 1.65 2.10 1.65 0.62 +0.60 105 60 45 +30
04SEP26 430.00 C 1.40 2.11 1.20 0.48 +0.47 105 158 143 +113
04SEP26 435.00 C 1.18 1.61 1.18 0.36 +0.35 104 105 90 +90
04SEP26 440.00 C 1.04 1.38 1.04 0.27 +0.26 104 90 90 +90
04SEP26 445.00 C 1.10 1.20 1.10 0.21 +0.20 105 40 40 +40
04SEP26 450.00 C 0.00 0.00 0.00 0.15 +0.14 104 0 5 0
04SEP26 455.00 C 0.00 0.00 0.00 0.11 +0.10 104 0 0 0
04SEP26 460.00 C 0.00 0.00 0.00 0.08 +0.07 104 0 0 0
04SEP26 465.00 C 1.00 1.00 1.00 0.06 +0.05 104 10 10 +10
04SEP26 470.00 C 0.00 0.00 0.00 0.04 +0.03 103 0 0 0
04SEP26 475.00 C 0.00 0.00 0.00 0.03 +0.02 103 0 0 0
04SEP26 480.00 C 0.00 0.00 0.00 0.02 +0.01 103 0 0 0
04SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 102 0 43 0
04SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 250.00 C 0.00 0.00 0.00 100.74 - 122 0 0 -
11SEP26 252.50 C 0.00 0.00 0.00 98.36 - 120 0 0 -
11SEP26 255.00 C 0.00 0.00 0.00 95.74 - 115 0 0 -
11SEP26 257.50 C 0.00 0.00 0.00 93.39 - 115 0 0 -
11SEP26 260.00 C 0.00 0.00 0.00 90.60 - 107 0 0 -
11SEP26 262.50 C 0.00 0.00 0.00 88.15 - 105 0 0 -
11SEP26 265.00 C 0.00 0.00 0.00 85.39 - 98 0 0 -
11SEP26 267.50 C 0.00 0.00 0.00 83.08 - 98 0 0 -
11SEP26 270.00 C 0.00 0.00 0.00 81.07 - 102 0 0 -
11SEP26 272.50 C 0.00 0.00 0.00 79.00 - 105 0 0 -
11SEP26 275.00 C 0.00 0.00 0.00 76.26 - 99 0 0 -
11SEP26 277.50 C 0.00 0.00 0.00 74.24 - 101 0 0 -
11SEP26 280.00 C 0.00 0.00 0.00 72.16 - 103 0 0 -
11SEP26 282.50 C 0.00 0.00 0.00 69.97 - 102 0 0 -
11SEP26 285.00 C 0.00 0.00 0.00 67.91 - 103 0 0 -
11SEP26 287.50 C 0.00 0.00 0.00 65.19 - 98 0 0 -
11SEP26 290.00 C 25.28 25.28 25.28 63.07 - 98 15 15 -
11SEP26 292.50 C 0.00 0.00 0.00 61.55 - 102 0 0 -
11SEP26 295.00 C 24.24 24.24 24.24 59.23 - 100 15 15 -
11SEP26 297.50 C 23.53 23.53 23.53 57.65 - 103 15 15 -
11SEP26 300.00 C 23.45 23.45 23.45 54.91 - 98 15 15 -
11SEP26 305.00 C 0.00 0.00 0.00 51.64 - 102 0 0 -
11SEP26 310.00 C 0.00 0.00 0.00 47.27 - 98 0 0 -
11SEP26 315.00 C 0.00 0.00 0.00 43.69 - 98 0 0 -
11SEP26 320.00 C 23.05 23.05 23.05 40.29 - 98 5 5 -
11SEP26 325.00 C 31.13 31.13 31.13 37.04 - 98 15 15 -
11SEP26 330.00 C 15.00 35.43 15.00 33.11 - 94 42 37 -
11SEP26 335.00 C 16.03 26.00 16.03 30.19 - 94 25 15 -
11SEP26 340.00 C 14.50 34.00 14.50 27.57 - 94 51 21 -
11SEP26 345.00 C 27.60 27.60 25.66 25.66 - 97 28 19 -
11SEP26 350.00 C 6.60 26.52 6.60 22.83 - 95 80 80 -
11SEP26 355.00 C 21.31 26.86 21.31 21.80 - 100 76 75 -
11SEP26 360.00 C 4.30 25.22 4.30 19.23 - 98 123 123 -
11SEP26 365.00 C 4.60 23.07 4.60 17.38 - 98 103 103 -
11SEP26 370.00 C 5.55 19.89 5.55 15.86 - 99 88 68 -
11SEP26 375.00 C 4.00 18.21 4.00 14.26 - 100 47 47 -
11SEP26 380.00 C 3.50 18.31 3.50 12.74 - 99 35 35 -
11SEP26 385.00 C 5.11 12.47 5.11 11.36 - 99 45 45 -
11SEP26 390.00 C 4.51 13.55 4.51 10.11 - 99 107 92 -
11SEP26 395.00 C 2.69 11.27 2.69 8.97 - 99 91 45 -
11SEP26 400.00 C 2.02 12.00 2.02 7.94 - 99 175 90 -
29SEP26 245.00 C 0.00 0.00 0.00 108.30 +42.11 97 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 103.89 +41.33 97 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 99.22 +40.39 94 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 95.59 +40.81 98 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 91.07 +39.51 95 0 0 0
29SEP26 270.00 C 68.00 69.49 68.00 84.49 +36.03 83 15 25 +10
29SEP26 275.00 C 0.00 0.00 0.00 82.89 +37.39 94 0 10 0
29SEP26 280.00 C 0.00 0.00 0.00 79.02 +37.01 94 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 75.15 +35.95 94 0 75 0
29SEP26 290.00 C 36.28 36.28 36.28 71.60 +35.32 94 1 75 0
29SEP26 295.00 C 0.00 0.00 0.00 67.48 +33.57 92 0 105 0
29SEP26 300.00 C 33.31 53.00 33.31 64.67 +32.28 94 22 316 +2
29SEP26 310.00 C 35.00 63.00 35.00 59.05 +31.03 96 66 506 +46
29SEP26 320.00 C 32.78 52.50 32.78 52.13 +28.30 94 13 514 -13
29SEP26 330.00 C 23.48 53.33 23.00 46.56 +25.50 94 168 357 +6
29SEP26 340.00 C 23.50 41.39 23.50 41.39 +23.72 94 63 152 +45
29SEP26 350.00 C 15.00 41.87 15.00 36.95 +21.24 94 112 368 +50
29SEP26 360.00 C 13.80 39.20 13.80 32.32 +19.02 93 1,268 1,236 +794
29SEP26 370.00 C 13.48 34.53 13.09 28.68 +17.07 94 1,046 977 +909
29SEP26 380.00 C 10.76 30.50 10.76 25.64 +15.84 95 284 265 +131
29SEP26 390.00 C 14.70 26.44 14.40 23.00 +14.57 96 242 171 +160
29SEP26 400.00 C 7.13 25.02 7.13 20.65 +13.52 97 385 528 +303
29SEP26 410.00 C 12.00 22.77 12.00 18.09 +12.07 97 275 283 +120
29SEP26 420.00 C 8.30 20.81 8.30 15.81 +10.74 97 277 342 +180
29SEP26 430.00 C 5.80 18.60 5.80 13.79 +9.53 97 204 738 +199
29SEP26 440.00 C 0.00 0.00 0.00 12.00 +8.42 97 0 152 0
29SEP26 450.00 C 6.08 15.00 6.08 10.43 +7.43 97 59 79 +49
29SEP26 460.00 C 4.10 13.92 4.10 9.05 +6.61 97 200 478 +145
29SEP26 470.00 C 0.00 0.00 0.00 7.84 +5.80 96 0 1,213 0
29SEP26 480.00 C 11.00 11.00 11.00 6.78 +5.08 96 5 25 +5
29SEP26 490.00 C 3.60 10.00 3.60 5.86 +4.44 96 37 20 +20
29SEP26 500.00 C 2.53 10.00 2.42 5.05 +3.87 96 541 865 +502
29OCT26 245.00 C 0.00 0.00 0.00 114.33 +39.50 91 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 110.79 +38.83 92 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 106.82 +38.08 91 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 103.39 +36.76 92 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 99.59 +36.21 91 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 96.01 +36.07 91 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 92.67 +34.36 91 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 89.30 +34.47 91 0 1 0
29OCT26 285.00 C 0.00 0.00 0.00 85.83 +32.90 91 0 150 0
29OCT26 290.00 C 0.00 0.00 0.00 82.18 +32.26 90 0 61 0
29OCT26 295.00 C 46.93 46.93 46.93 79.13 +30.43 90 15 60 0
29OCT26 300.00 C 58.69 58.69 58.53 76.15 +30.98 90 30 85 +30
29OCT26 310.00 C 56.42 56.42 56.42 70.50 +29.32 90 15 243 +15
29OCT26 320.00 C 46.17 70.00 46.17 65.33 +27.77 91 38 1,149 +30
29OCT26 330.00 C 44.92 44.92 44.92 60.48 +26.20 91 15 301 +15
29OCT26 340.00 C 40.63 57.00 40.63 58.47 +27.05 96 397 1,233 +144
29OCT26 350.00 C 45.40 56.80 45.39 51.93 +23.10 92 190 1,105 +76
29OCT26 360.00 C 27.50 52.66 27.50 48.22 +21.73 93 140 201 +104
29OCT26 370.00 C 31.89 49.13 31.89 44.02 +19.76 92 52 237 -31
29OCT26 380.00 C 22.95 41.96 22.69 40.95 +18.64 93 114 197 +94
29OCT26 390.00 C 27.50 42.53 27.50 38.00 +17.79 94 50 168 +15
29OCT26 400.00 C 29.86 35.10 29.77 35.10 +16.80 94 26 1,273 +10
29OCT26 410.00 C 26.86 26.86 26.86 32.56 +15.99 95 20 348 -20
29OCT26 420.00 C 27.82 34.17 27.82 30.60 +16.05 96 179 155 +137
29OCT26 430.00 C 19.00 31.32 19.00 28.22 +15.05 96 87 75 +57
29OCT26 440.00 C 11.91 11.91 11.91 26.06 +14.15 96 5 20 +5
29OCT26 450.00 C 26.00 26.00 26.00 23.93 +13.17 96 100 101 +100
29OCT26 460.00 C 0.00 0.00 0.00 21.96 +12.23 96 0 2 0
29OCT26 470.00 C 23.00 23.00 23.00 20.15 +11.36 96 16 32 +16
29OCT26 480.00 C 0.00 0.00 0.00 18.49 +10.54 96 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 16.95 +9.77 96 0 0 0
29OCT26 500.00 C 9.16 17.81 9.16 15.54 +9.05 96 31 61 +6
27NOV26 245.00 C 0.00 0.00 0.00 121.08 +37.80 91 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 118.24 +38.05 92 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 114.58 +37.71 92 0 0 0
27NOV26 260.00 C 75.15 75.15 75.15 110.78 +35.63 91 2 0 -2
27NOV26 265.00 C 0.00 0.00 0.00 107.60 +35.55 91 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 104.22 +34.56 91 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 101.27 +34.48 91 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 98.27 +34.09 91 0 15 0
27NOV26 285.00 C 0.00 0.00 0.00 95.34 +33.39 92 0 15 0
27NOV26 290.00 C 70.67 70.67 70.67 92.45 +32.66 92 8 112 +8
27NOV26 295.00 C 72.31 72.31 72.31 89.62 +31.92 92 15 147 +15
27NOV26 300.00 C 68.47 70.35 68.47 86.77 +31.09 91 30 175 +15
27NOV26 310.00 C 65.63 65.63 65.63 81.55 +29.72 92 15 326 +15
27NOV26 320.00 C 61.51 62.16 61.10 76.35 +28.12 91 50 665 +35
27NOV26 330.00 C 60.62 64.44 60.62 71.79 +26.92 92 31 1,217 +16
27NOV26 340.00 C 49.77 51.99 49.77 67.48 +25.73 92 18 494 +3
27NOV26 350.00 C 50.26 50.26 50.26 63.41 +24.22 92 15 354 0
27NOV26 360.00 C 36.60 36.60 36.60 59.57 +23.46 92 15 30 -15
27NOV26 370.00 C 34.64 34.64 34.64 56.00 +22.42 93 2 151 +2
27NOV26 380.00 C 34.97 34.97 34.97 52.72 +21.21 93 15 340 -15
27NOV26 390.00 C 37.50 42.50 36.85 49.64 +20.10 93 32 61 +16
27NOV26 400.00 C 35.77 46.10 35.77 46.93 +19.28 94 62 91 +61
27NOV26 410.00 C 37.27 49.00 37.27 44.19 +18.06 94 12 5 -10
27NOV26 420.00 C 37.91 37.91 37.91 40.82 +16.37 93 100 101 +85
27NOV26 430.00 C 43.22 43.22 43.22 40.43 +17.49 97 15 15 +15
27NOV26 440.00 C 0.00 0.00 0.00 38.09 +16.74 97 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 35.73 +15.88 97 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 33.52 +15.07 97 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 31.44 +14.28 97 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 29.50 +13.54 97 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 27.67 +12.83 96 0 0 0
27NOV26 500.00 C 15.88 30.00 15.88 25.96 +12.15 96 12 113 +12
30DEC26 245.00 C 0.00 0.00 0.00 127.96 +38.80 90 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 124.48 +38.22 90 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 121.26 +37.27 90 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 118.37 +36.59 91 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 114.28 +34.91 89 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 112.48 +35.88 91 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 110.00 +35.82 91 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 107.61 +35.36 92 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 104.01 +33.89 91 0 10 0
30DEC26 290.00 C 0.00 0.00 0.00 101.60 +33.11 91 0 6 0
30DEC26 295.00 C 82.26 82.26 82.26 98.68 +32.66 91 6 11 +6
30DEC26 300.00 C 68.10 68.10 68.10 96.52 +32.70 92 15 17 +15
30DEC26 310.00 C 65.67 65.67 65.67 91.54 +31.03 92 15 462 0
30DEC26 320.00 C 61.98 71.99 61.98 86.20 +29.09 91 75 1,512 +75
30DEC26 330.00 C 66.94 85.96 66.50 81.87 +27.94 91 263 495 +225
30DEC26 340.00 C 63.35 81.80 63.35 77.76 +27.09 91 90 1,280 +60
30DEC26 350.00 C 59.99 68.00 59.99 73.84 +25.93 91 25 1,434 +10
30DEC26 360.00 C 52.63 56.82 52.63 70.12 +24.51 92 30 78 +30
30DEC26 370.00 C 47.22 52.81 47.17 66.59 +23.49 92 37 148 +37
30DEC26 380.00 C 49.01 49.01 49.01 63.23 +22.43 92 6 45 0
30DEC26 390.00 C 42.47 64.93 42.47 60.17 +21.52 92 155 164 +134
30DEC26 400.00 C 51.61 60.00 51.61 57.68 +21.06 93 25 24 +22
30DEC26 410.00 C 49.09 55.12 49.09 55.12 +20.41 94 24 104 -12
30DEC26 420.00 C 48.21 48.21 48.17 51.82 +18.90 93 200 200 +200
30DEC26 430.00 C 53.88 53.88 53.54 50.52 +19.50 95 45 45 +45
30DEC26 440.00 C 0.00 0.00 0.00 48.03 +18.79 95 0 1 0
30DEC26 450.00 C 0.00 0.00 0.00 45.98 +18.42 95 0 15 0
30DEC26 460.00 C 0.00 0.00 0.00 43.87 +17.89 95 0 0 0
30DEC26 470.00 C 41.33 44.32 41.33 41.95 +17.45 96 90 182 +83
30DEC26 480.00 C 0.00 0.00 0.00 40.13 +17.03 96 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 38.13 +16.34 96 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 36.24 +15.68 96 0 10 0
30MAR27 245.00 C 0.00 0.00 0.00 142.62 +36.40 88 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 140.29 +36.32 89 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 137.76 +35.99 89 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 134.84 +35.22 89 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 132.32 +34.80 89 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 129.87 +34.40 89 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 127.82 +34.35 90 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 125.32 +33.80 90 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 122.98 +33.37 90 0 11 0
30MAR27 290.00 C 0.00 0.00 0.00 120.72 +32.97 90 0 1,007 0
30MAR27 295.00 C 0.00 0.00 0.00 118.49 +32.57 90 0 1,003 0
30MAR27 300.00 C 0.00 0.00 0.00 116.17 +32.02 90 0 517 0
30MAR27 310.00 C 0.00 0.00 0.00 111.96 +31.25 90 0 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 107.93 +30.30 90 0 4,665 0
30MAR27 330.00 C 0.00 0.00 0.00 104.05 +29.31 91 0 3,465 0
30MAR27 340.00 C 0.00 0.00 0.00 100.33 +28.33 91 0 1,400 0
30MAR27 350.00 C 87.94 87.94 87.94 96.76 +27.35 91 20 1,400 0
30MAR27 360.00 C 0.00 0.00 0.00 93.33 +26.38 91 0 500 0
30MAR27 370.00 C 0.00 0.00 0.00 90.10 +25.49 91 0 511 0
30MAR27 380.00 C 63.41 63.41 63.41 87.07 +24.47 92 10 3,050 -10
30MAR27 390.00 C 0.00 0.00 0.00 84.25 +24.32 92 0 60 0
30MAR27 400.00 C 0.00 0.00 0.00 81.51 +23.65 92 0 22 0
30MAR27 410.00 C 0.00 0.00 0.00 78.90 +22.93 92 0 45 0
30MAR27 420.00 C 0.00 0.00 0.00 76.99 +22.99 93 0 30 0
30MAR27 430.00 C 63.07 78.36 61.59 75.02 +22.52 94 150 390 +150
30MAR27 440.00 C 0.00 0.00 0.00 72.59 +21.62 94 0 15 0
30MAR27 450.00 C 69.06 74.39 69.00 70.63 +21.57 95 140 220 +105
30MAR27 460.00 C 0.00 0.00 0.00 68.41 +21.18 95 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 66.61 +21.13 95 0 36 0
30MAR27 480.00 C 0.00 0.00 0.00 64.59 +20.79 95 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 62.79 +20.60 96 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 60.91 +20.25 96 0 35 0
29JUN27 245.00 C 0.00 0.00 0.00 156.21 +36.15 88 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 153.84 +35.81 88 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 151.51 +35.47 88 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 149.23 +35.13 89 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 146.99 +34.79 89 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 144.79 +34.46 89 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 142.63 +34.12 89 0 0 0
29JUN27 280.00 C 105.82 106.23 105.78 140.51 +33.79 89 80 80 +80
29JUN27 285.00 C 107.99 107.99 107.99 138.43 +33.46 89 15 15 +15
29JUN27 290.00 C 106.33 106.33 106.33 136.39 +33.13 89 15 15 +15
29JUN27 295.00 C 116.47 116.47 116.47 134.39 +32.81 90 6 18 +6
29JUN27 300.00 C 113.54 122.92 113.54 132.42 +32.48 90 17 24 +17
29JUN27 310.00 C 119.48 119.48 119.48 128.59 +31.84 90 6 13 +6
29JUN27 320.00 C 96.91 96.91 96.91 124.90 +31.20 90 15 15 +15
29JUN27 330.00 C 116.43 116.43 116.43 121.34 +30.40 90 15 9 -6
29JUN27 340.00 C 90.78 92.34 88.56 117.91 +29.98 90 60 45 +29
29JUN27 350.00 C 85.41 89.64 85.41 114.60 +29.22 91 36 36 +35
29JUN27 360.00 C 107.18 107.18 107.18 111.41 +28.33 91 15 0 -15
29JUN27 370.00 C 80.57 101.77 80.57 108.48 +27.50 91 53 53 +23
29JUN27 380.00 C 0.00 0.00 0.00 105.94 +26.74 91 0 15 0
29JUN27 390.00 C 95.49 95.49 95.49 103.22 +26.10 92 10 40 +10
29JUN27 400.00 C 0.00 0.00 0.00 100.64 +25.49 92 0 45 0
29JUN27 410.00 C 0.00 0.00 0.00 98.09 +24.85 92 0 0 0
29JUN27 420.00 C 89.29 90.80 89.29 96.46 +24.99 93 30 30 +30
29JUN27 430.00 C 0.00 0.00 0.00 93.76 +24.01 93 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 92.09 +23.99 93 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 90.02 +24.17 94 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 88.03 +23.05 94 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 86.32 +22.95 94 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 84.25 +22.64 95 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 82.47 +22.56 95 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 80.63 +22.36 95 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 164.23 - 89 0 0 -
29SEP27 260.00 C 0.00 0.00 0.00 162.16 - 89 0 0 -
29SEP27 265.00 C 0.00 0.00 0.00 160.12 - 89 0 0 -
29SEP27 270.00 C 0.00 0.00 0.00 158.12 - 89 0 0 -
29SEP27 275.00 C 0.00 0.00 0.00 156.16 - 89 0 0 -
29SEP27 280.00 C 0.00 0.00 0.00 154.22 - 90 0 0 -
29SEP27 285.00 C 0.00 0.00 0.00 152.32 - 90 0 0 -
29SEP27 290.00 C 0.00 0.00 0.00 150.46 - 90 0 0 -
29SEP27 295.00 C 0.00 0.00 0.00 148.62 - 90 0 0 -
29SEP27 300.00 C 0.00 0.00 0.00 146.82 - 90 0 0 -
29SEP27 310.00 C 0.00 0.00 0.00 143.30 - 90 0 0 -
29SEP27 320.00 C 0.00 0.00 0.00 139.90 - 90 0 0 -
29SEP27 330.00 C 0.00 0.00 0.00 136.61 - 90 0 0 -
29SEP27 340.00 C 0.00 0.00 0.00 133.43 - 91 0 0 -
29SEP27 350.00 C 0.00 0.00 0.00 130.35 - 91 0 0 -
29SEP27 360.00 C 0.00 0.00 0.00 127.36 - 91 0 0 -
29SEP27 370.00 C 0.00 0.00 0.00 124.59 - 91 0 0 -
29SEP27 380.00 C 0.00 0.00 0.00 122.09 - 91 0 0 -
29SEP27 390.00 C 0.00 0.00 0.00 119.54 - 92 0 0 -
TOTAL CALL 55,241 62,268 +25
04SEP26 250.00 P 1.00 1.00 1.00 0.01 -0.87 105 50 394 -50
04SEP26 252.50 P 0.00 0.00 0.00 0.01 -1.08 102 0 72 0
04SEP26 255.00 P 0.00 0.00 0.00 0.01 -1.30 99 0 70 0
04SEP26 257.50 P 1.52 1.52 1.52 0.02 -1.57 102 4 86 0
04SEP26 260.00 P 0.00 0.00 0.00 0.03 -1.83 103 0 155 0
04SEP26 262.50 P 0.00 0.00 0.00 0.04 -2.19 103 0 30 0
04SEP26 265.00 P 2.05 2.05 2.05 0.06 -2.56 104 1 71 +1
04SEP26 267.50 P 0.00 0.00 0.00 0.08 -2.97 104 0 43 0
04SEP26 270.00 P 0.00 0.00 0.00 0.10 -3.46 104 0 100 0
04SEP26 272.50 P 0.00 0.00 0.00 0.13 -3.94 104 0 44 0
04SEP26 275.00 P 2.18 2.18 2.18 0.17 -4.54 104 4 20 -4
04SEP26 277.50 P 5.45 5.63 2.76 0.23 -5.15 105 38 22 -16
04SEP26 280.00 P 6.33 6.33 0.95 0.28 -5.80 105 38 60 +4
04SEP26 282.50 P 1.48 1.49 1.48 0.35 -6.57 104 18 24 +13
04SEP26 285.00 P 7.77 7.77 0.97 0.44 -7.33 105 563 303 -61
04SEP26 287.50 P 8.08 8.08 0.88 0.54 -8.16 105 127 45 +30
04SEP26 290.00 P 9.55 9.55 1.25 0.66 -9.08 105 188 350 -10
04SEP26 292.50 P 3.34 3.34 1.19 0.79 -9.99 105 283 148 +66
04SEP26 295.00 P 11.80 11.80 1.37 0.97 -10.83 105 2,014 862 +675
04SEP26 297.50 P 4.86 4.86 1.59 1.16 -11.84 105 223 66 -7
04SEP26 300.00 P 13.67 13.67 1.50 1.37 -12.73 105 1,196 906 -52
04SEP26 305.00 P 14.39 15.20 2.53 1.91 -15.05 105 780 434 +205
04SEP26 310.00 P 17.61 17.78 3.00 2.62 -17.33 105 1,352 748 +448
04SEP26 315.00 P 11.39 11.39 3.80 3.50 -19.93 105 272 151 -16
04SEP26 320.00 P 21.61 21.61 4.00 4.53 -22.45 105 522 419 +166
04SEP26 325.00 P 15.00 15.42 6.48 5.86 -24.36 106 103 220 -48
04SEP26 330.00 P 16.72 16.72 5.25 7.42 -26.68 106 236 180 +4
04SEP26 335.00 P 14.00 14.50 7.57 9.18 -29.04 106 708 609 +549
04SEP26 340.00 P 15.85 15.85 9.20 11.25 -31.19 106 988 671 +656
04SEP26 345.00 P 25.16 25.16 10.66 13.61 -33.21 107 698 417 +417
04SEP26 350.00 P 24.67 24.67 9.49 15.80 -35.53 105 4,815 3,852 +3,852
04SEP26 355.00 P 17.77 18.88 15.18 19.05 -36.84 108 263 163 +163
04SEP26 360.00 P 20.45 22.54 11.00 21.85 -38.74 106 4,262 4,000 +4,000
04SEP26 365.00 P 21.27 21.36 21.27 25.51 -39.82 109 44 44 +44
04SEP26 370.00 P 0.00 0.00 0.00 28.83 -42.13 108 0 0 0
04SEP26 375.00 P 0.00 0.00 0.00 32.01 -43.63 104 0 0 0
04SEP26 380.00 P 0.00 0.00 0.00 35.88 -44.73 104 0 0 0
04SEP26 385.00 P 0.00 0.00 0.00 39.98 -45.78 104 0 0 0
04SEP26 390.00 P 0.00 0.00 0.00 44.16 -46.50 104 0 0 0
04SEP26 395.00 P 0.00 0.00 0.00 48.54 -46.59 104 0 0 0
04SEP26 400.00 P 0.00 0.00 0.00 54.58 -45.91 124 0 0 0
04SEP26 405.00 P 0.00 0.00 0.00 57.73 -47.26 107 0 0 0
04SEP26 410.00 P 0.00 0.00 0.00 64.07 -45.66 132 0 0 0
04SEP26 415.00 P 0.00 0.00 0.00 68.65 -45.95 133 0 0 0
04SEP26 420.00 P 0.00 0.00 0.00 71.66 -47.94 103 0 0 0
04SEP26 425.00 P 0.00 0.00 0.00 78.41 -46.19 142 0 0 0
04SEP26 430.00 P 0.00 0.00 0.00 82.85 -47.02 139 0 0 0
04SEP26 435.00 P 0.00 0.00 0.00 88.03 -46.63 148 0 0 0
04SEP26 440.00 P 0.00 0.00 0.00 92.56 -47.30 145 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 97.47 -47.13 148 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 102.46 -47.14 154 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 106.74 -47.86 141 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 111.55 -48.05 138 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 116.57 -48.12 143 0 0 0
04SEP26 470.00 P 0.00 0.00 0.00 121.54 -48.06 147 0 0 0
04SEP26 475.00 P 0.00 0.00 0.00 127.06 -47.54 168 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 132.01 -47.64 171 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 136.51 -48.09 158 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 141.44 -48.19 159 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 146.39 -48.24 160 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 151.36 -48.26 162 0 0 0
11SEP26 250.00 P 2.95 2.95 2.95 0.47 - 98 2 2 -
11SEP26 252.50 P 0.00 0.00 0.00 0.55 - 98 0 0 -
11SEP26 255.00 P 0.00 0.00 0.00 0.64 - 98 0 0 -
11SEP26 257.50 P 0.00 0.00 0.00 0.74 - 98 0 0 -
11SEP26 260.00 P 0.00 0.00 0.00 0.87 - 98 0 0 -
11SEP26 262.50 P 5.80 5.80 5.80 1.00 - 98 2 2 -
11SEP26 265.00 P 3.04 3.04 3.00 1.13 - 98 28 28 -
11SEP26 267.50 P 5.73 5.73 2.50 1.31 - 98 45 15 -
11SEP26 270.00 P 6.24 6.24 2.80 1.50 - 98 43 15 -
11SEP26 272.50 P 0.00 0.00 0.00 1.69 - 98 0 0 -
11SEP26 275.00 P 7.36 7.36 2.55 1.89 - 98 25 25 -
11SEP26 277.50 P 8.03 8.03 3.19 2.23 - 98 105 75 -
11SEP26 280.00 P 3.84 3.84 2.96 2.52 - 99 138 58 -
11SEP26 282.50 P 9.52 11.60 2.79 2.81 - 99 227 62 -
11SEP26 285.00 P 4.66 4.66 3.19 3.12 - 99 144 90 -
11SEP26 287.50 P 5.02 5.02 3.51 3.51 - 99 70 60 -
11SEP26 290.00 P 12.09 12.09 3.83 3.91 - 99 95 60 -
11SEP26 292.50 P 13.05 13.05 4.88 4.31 - 99 97 30 -
11SEP26 295.00 P 14.05 14.05 5.43 4.74 - 99 52 37 -
11SEP26 297.50 P 15.11 15.11 6.30 5.27 - 99 54 54 -
11SEP26 300.00 P 16.22 16.22 5.80 5.80 - 99 109 89 -
11SEP26 305.00 P 9.71 9.71 8.28 6.90 - 99 22 22 -
11SEP26 310.00 P 9.55 9.55 9.55 8.22 - 99 15 15 -
11SEP26 315.00 P 21.04 21.04 11.06 9.65 - 99 43 28 -
11SEP26 320.00 P 23.34 23.34 10.14 11.30 - 99 41 10 -
11SEP26 325.00 P 16.80 16.80 13.96 13.01 - 99 50 30 -
11SEP26 330.00 P 17.00 18.46 15.57 14.85 - 98 20 10 -
11SEP26 335.00 P 18.82 18.82 18.82 16.95 - 98 15 15 -
11SEP26 340.00 P 28.40 28.40 21.23 19.29 - 99 30 15 -
11SEP26 345.00 P 0.00 0.00 0.00 21.84 - 99 0 0 -
11SEP26 350.00 P 24.14 24.14 22.65 24.64 - 100 21 20 -
11SEP26 355.00 P 27.40 27.40 27.40 27.66 - 101 15 15 -
11SEP26 360.00 P 35.18 35.18 29.05 30.69 - 101 116 86 -
11SEP26 365.00 P 35.40 35.40 31.97 33.94 - 102 120 120 -
11SEP26 370.00 P 36.19 37.16 33.62 37.23 - 102 131 131 -
11SEP26 375.00 P 38.21 38.21 36.83 40.19 - 101 30 30 -
11SEP26 380.00 P 0.00 0.00 0.00 43.12 - 98 0 0 -
11SEP26 385.00 P 0.00 0.00 0.00 47.05 - 99 0 0 -
11SEP26 390.00 P 0.00 0.00 0.00 51.36 - 102 0 0 -
11SEP26 395.00 P 0.00 0.00 0.00 56.08 - 106 0 0 -
11SEP26 400.00 P 0.00 0.00 0.00 60.11 - 106 0 0 -
29SEP26 245.00 P 9.50 9.50 4.04 3.48 -6.03 96 215 626 +33
29SEP26 250.00 P 10.00 10.00 4.33 4.21 -6.75 96 189 525 +36
29SEP26 255.00 P 5.51 5.51 5.45 4.96 -7.46 96 83 379 +66
29SEP26 260.00 P 9.80 9.80 6.88 5.81 -8.38 97 49 223 -39
29SEP26 265.00 P 10.85 10.85 6.80 6.66 -9.35 97 12 102 -7
29SEP26 270.00 P 10.00 10.00 7.20 7.72 -9.78 97 14 388 -10
29SEP26 275.00 P 14.44 14.44 9.00 8.85 -10.72 97 20 229 +15
29SEP26 280.00 P 22.50 22.50 9.50 9.98 -11.56 97 107 2,359 +5
29SEP26 285.00 P 17.83 17.83 10.50 11.15 -12.98 96 188 166 -115
29SEP26 290.00 P 26.23 26.23 13.07 12.53 -14.02 96 135 555 -14
29SEP26 295.00 P 28.82 28.82 14.64 13.79 -15.25 95 92 119 -15
29SEP26 300.00 P 31.55 31.55 15.00 15.43 -16.28 95 196 350 -39
29SEP26 310.00 P 36.60 36.60 18.34 18.99 -18.73 95 68 1,258 +18
29SEP26 320.00 P 35.81 35.81 21.79 22.88 -20.91 95 173 614 -70
29SEP26 330.00 P 36.24 36.24 25.00 27.40 -23.54 95 141 422 +92
29SEP26 340.00 P 41.01 41.78 30.50 32.45 -25.59 95 47 331 +20
29SEP26 350.00 P 41.00 41.00 35.00 38.25 -26.86 97 37 116 +17
29SEP26 360.00 P 45.38 45.38 41.50 44.21 -28.39 97 255 271 +225
29SEP26 370.00 P 54.05 54.05 47.70 50.64 -30.95 98 150 8,185 0
29SEP26 380.00 P 57.84 58.25 57.84 57.73 -31.22 99 60 8,186 0
29SEP26 390.00 P 61.88 62.00 61.00 64.77 -33.37 100 165 721 +65
29SEP26 400.00 P 0.00 0.00 0.00 72.43 -34.63 101 0 126 0
29SEP26 410.00 P 0.00 0.00 0.00 80.00 -36.17 102 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 88.16 -36.93 103 0 2 0
29SEP26 430.00 P 102.79 104.75 91.87 96.35 -37.92 104 646 607 +607
29SEP26 440.00 P 111.67 113.68 100.12 104.91 -38.71 105 285 285 +285
29SEP26 450.00 P 118.91 118.91 108.09 113.64 -39.51 107 1,373 1,373 +1,373
29SEP26 460.00 P 0.00 0.00 0.00 122.49 -40.40 108 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 131.00 -41.04 108 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 140.69 -41.20 112 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 150.26 -41.30 114 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 159.78 -41.71 116 0 0 0
29OCT26 245.00 P 15.60 15.60 10.80 10.76 -8.94 96 13 213 +6
29OCT26 250.00 P 0.00 0.00 0.00 11.97 -9.65 96 0 33 0
29OCT26 255.00 P 0.00 0.00 0.00 13.18 -10.37 96 0 4 0
29OCT26 260.00 P 0.00 0.00 0.00 14.60 -11.07 96 0 322 0
29OCT26 265.00 P 0.00 0.00 0.00 16.15 -11.84 96 0 57 0
29OCT26 270.00 P 24.30 24.30 24.30 17.69 -12.62 96 1 19 0
29OCT26 275.00 P 0.00 0.00 0.00 19.24 -13.39 96 0 90 0
29OCT26 280.00 P 32.31 32.31 32.31 20.99 -14.12 96 10 55 -10
29OCT26 285.00 P 23.93 23.93 22.00 22.91 -14.93 96 24 27 -20
29OCT26 290.00 P 25.78 25.78 24.68 24.84 -15.73 96 60 70 -45
29OCT26 295.00 P 27.72 27.72 25.16 26.66 -16.64 96 78 73 -56
29OCT26 300.00 P 28.46 29.74 28.46 28.67 -17.37 96 75 42 -57
29OCT26 310.00 P 49.13 49.13 32.65 33.13 -19.15 96 153 128 +18
29OCT26 320.00 P 55.14 55.14 36.28 37.80 -20.21 97 298 896 +100
29OCT26 330.00 P 52.54 55.48 40.92 43.06 -21.48 97 233 233 +168
29OCT26 340.00 P 58.73 58.79 46.24 48.47 -23.26 97 148 1,180 +60
29OCT26 350.00 P 63.48 63.48 54.82 54.23 -24.99 98 121 435 +85
29OCT26 360.00 P 70.15 70.15 70.15 60.32 -26.28 98 2 130 0
29OCT26 370.00 P 73.82 73.82 64.15 66.78 -26.96 98 290 420 +290
29OCT26 380.00 P 74.70 74.70 74.70 73.31 -29.30 99 15 5 -5
29OCT26 390.00 P 77.95 77.98 77.53 80.33 -30.26 99 45 120 +45
29OCT26 400.00 P 0.00 0.00 0.00 87.37 -31.26 99 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 94.64 -32.58 100 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 102.36 -33.62 100 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 110.10 -33.92 101 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 117.90 -34.87 101 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 126.23 -34.98 102 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 134.56 -36.13 103 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 142.91 -36.63 103 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 151.48 -37.92 104 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 160.16 -37.95 105 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 169.26 -38.20 106 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 17.70 -10.44 96 0 250 0
27NOV26 250.00 P 0.00 0.00 0.00 19.32 -10.96 96 0 12 0
27NOV26 255.00 P 0.00 0.00 0.00 20.93 -11.75 96 0 10 0
27NOV26 260.00 P 35.08 35.08 35.08 22.55 -12.53 97 2 46 -2
27NOV26 265.00 P 26.50 26.50 26.50 24.31 -13.18 97 1 60 -1
27NOV26 270.00 P 39.03 39.36 39.03 26.31 -13.59 97 42 63 +42
27NOV26 275.00 P 41.54 41.54 41.54 28.30 -14.16 97 1 89 +1
27NOV26 280.00 P 44.04 44.04 44.04 30.30 -14.97 97 8 13 +2
27NOV26 285.00 P 46.75 46.75 33.39 32.30 -15.78 97 31 78 -15
27NOV26 290.00 P 49.46 49.46 39.00 34.38 -16.52 97 11 85 +9
27NOV26 295.00 P 51.79 51.79 51.79 36.77 -16.55 97 15 90 0
27NOV26 300.00 P 54.94 54.94 45.10 39.17 -17.37 97 150 206 +133
27NOV26 310.00 P 60.21 60.21 50.31 43.98 -18.95 97 58 135 0
27NOV26 320.00 P 59.34 59.34 55.46 48.98 -20.31 97 61 1,215 +50
27NOV26 330.00 P 66.35 66.35 66.35 54.60 -21.21 98 15 145 +15
27NOV26 340.00 P 70.44 70.44 70.44 60.22 -22.66 98 9 555 0
27NOV26 350.00 P 76.56 76.56 76.56 65.94 -24.07 98 13 910 0
27NOV26 360.00 P 84.72 84.72 84.72 72.35 -24.98 98 15 15 0
27NOV26 370.00 P 82.90 82.90 82.90 78.77 -26.09 98 14 14 +14
27NOV26 380.00 P 87.03 87.03 87.03 85.20 -26.80 99 15 15 +15
27NOV26 390.00 P 90.05 91.38 90.05 91.78 -27.62 99 515 500 +500
27NOV26 400.00 P 0.00 0.00 0.00 99.29 -28.08 99 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 106.47 -29.59 100 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 113.66 -30.80 100 0 2 0
27NOV26 430.00 P 0.00 0.00 0.00 121.43 -30.93 101 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 129.28 -31.63 101 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 137.14 -32.56 101 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 145.00 -34.10 101 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 153.30 -34.25 102 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 161.66 -35.03 103 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 170.15 -35.21 103 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 178.36 -36.79 103 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 24.46 -10.33 96 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 26.14 -11.11 96 0 13 0
30DEC26 255.00 P 0.00 0.00 0.00 28.11 -11.61 96 0 0 0
30DEC26 260.00 P 36.93 36.93 30.00 30.18 -12.00 96 69 88 -11
30DEC26 265.00 P 0.00 0.00 0.00 32.20 -12.45 96 0 42 0
30DEC26 270.00 P 47.04 47.04 47.04 34.31 -12.88 96 6 36 +6
30DEC26 275.00 P 49.45 49.45 49.45 36.38 -13.68 96 6 37 +6
30DEC26 280.00 P 51.90 51.90 45.00 38.45 -14.48 96 17 88 -3
30DEC26 285.00 P 50.22 50.22 43.82 40.89 -14.91 96 24 31 +13
30DEC26 290.00 P 52.90 52.90 45.99 43.36 -15.32 96 36 51 +36
30DEC26 295.00 P 55.85 55.85 44.99 45.83 -15.73 96 39 54 +39
30DEC26 300.00 P 58.68 58.68 46.45 48.30 -16.15 97 38 48 +27
30DEC26 310.00 P 66.62 67.85 51.21 53.25 -17.71 97 540 940 +525
30DEC26 320.00 P 65.45 65.45 57.58 58.78 -18.72 97 30 1,446 +30
30DEC26 330.00 P 71.09 71.62 63.90 64.53 -19.52 97 225 250 +113
30DEC26 340.00 P 80.44 80.44 68.95 70.15 -20.83 97 68 760 +60
30DEC26 350.00 P 86.82 86.82 86.82 76.15 -22.10 97 8 798 +8
30DEC26 360.00 P 92.67 92.67 92.67 82.61 -22.93 97 7 72 +7
30DEC26 370.00 P 94.40 94.43 94.12 88.36 -23.04 97 18 58 +8
30DEC26 380.00 P 98.90 98.90 98.90 95.38 -25.18 97 6 26 +6
30DEC26 390.00 P 100.33 100.33 100.33 102.08 -26.43 98 15 15 +15
30DEC26 400.00 P 0.00 0.00 0.00 109.26 -27.20 98 0 0 0
30DEC26 410.00 P 0.00 0.00 0.00 116.45 -27.97 98 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 123.59 -29.00 98 0 0 0
30DEC26 430.00 P 0.00 0.00 0.00 131.59 -29.52 99 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 139.19 -30.44 100 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 146.96 -31.14 100 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 154.47 -32.24 99 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 163.07 -32.45 100 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 170.93 -33.58 100 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 179.15 -34.04 101 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 187.79 -34.11 102 0 0 0
30MAR27 245.00 P 40.00 40.00 40.00 40.25 -11.46 95 2 18 +2
30MAR27 250.00 P 0.00 0.00 0.00 42.72 -11.84 96 0 172 0
30MAR27 255.00 P 0.00 0.00 0.00 44.71 -12.48 96 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 47.03 -12.82 96 0 0 0
30MAR27 265.00 P 61.30 61.30 61.30 49.66 -13.21 96 8 8 +8
30MAR27 270.00 P 0.00 0.00 0.00 52.12 -13.77 96 0 80 0
30MAR27 275.00 P 0.00 0.00 0.00 54.34 -14.58 95 0 15 0
30MAR27 280.00 P 0.00 0.00 0.00 57.19 -14.44 96 0 75 0
30MAR27 285.00 P 67.00 67.00 67.00 59.80 -15.18 96 1 76 0
30MAR27 290.00 P 0.00 0.00 0.00 62.76 -15.25 96 0 1,015 0
30MAR27 295.00 P 0.00 0.00 0.00 65.39 -15.66 96 0 1,075 0
30MAR27 300.00 P 75.70 75.70 75.70 68.02 -16.08 96 1 500 0
30MAR27 310.00 P 0.00 0.00 0.00 73.90 -16.99 96 0 1,730 0
30MAR27 320.00 P 0.00 0.00 0.00 79.93 -17.79 97 0 4,696 0
30MAR27 330.00 P 0.00 0.00 0.00 86.00 -18.55 97 0 3,538 0
30MAR27 340.00 P 91.09 91.09 91.09 92.06 -19.33 97 15 1,422 -15
30MAR27 350.00 P 97.48 97.48 97.48 98.23 -20.23 97 4 1,436 0
30MAR27 360.00 P 109.50 109.50 109.50 105.04 -20.95 97 20 515 0
30MAR27 370.00 P 116.34 116.34 116.34 111.86 -21.66 97 15 515 0
30MAR27 380.00 P 117.63 117.63 117.63 118.68 -22.39 97 7 3,622 +7
30MAR27 390.00 P 129.56 129.56 129.56 125.52 -23.10 98 19 19 +4
30MAR27 400.00 P 0.00 0.00 0.00 132.37 -23.83 98 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 139.71 -24.59 98 0 0 0
30MAR27 420.00 P 151.71 152.25 151.71 147.23 -25.23 98 50 50 +50
30MAR27 430.00 P 0.00 0.00 0.00 154.76 -25.87 98 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 162.30 -26.51 98 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 169.85 -27.15 99 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 177.42 -27.78 99 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 185.28 -28.46 99 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 193.43 -29.00 100 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 201.59 -29.55 100 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 209.75 -30.10 100 0 0 0
29JUN27 245.00 P 54.20 54.20 50.98 53.06 -11.88 95 17 96 0
29JUN27 250.00 P 0.00 0.00 0.00 55.60 -12.10 95 0 15 0
29JUN27 255.00 P 0.00 0.00 0.00 58.17 -12.49 95 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 60.03 -13.66 94 0 0 0
29JUN27 265.00 P 76.21 76.21 76.21 62.77 -14.16 94 7 7 +7
29JUN27 270.00 P 78.57 78.57 76.84 65.56 -14.51 95 37 42 +37
29JUN27 275.00 P 81.67 81.67 81.67 68.39 -14.68 95 7 7 +7
29JUN27 280.00 P 84.94 84.94 84.94 71.27 -15.09 95 10 10 +10
29JUN27 285.00 P 87.36 87.36 87.36 74.19 -15.32 95 7 7 +7
29JUN27 290.00 P 86.79 86.79 86.79 77.51 -15.15 96 6 6 +6
29JUN27 295.00 P 0.00 0.00 0.00 80.21 -15.61 96 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 83.49 -15.50 96 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 89.64 -16.36 96 0 0 0
29JUN27 320.00 P 97.53 97.53 97.53 95.77 -17.26 96 15 17 +15
29JUN27 330.00 P 119.62 119.62 119.41 102.07 -18.00 96 29 29 +29
29JUN27 340.00 P 125.91 125.91 125.91 108.53 -18.59 96 15 15 +15
29JUN27 350.00 P 119.63 119.63 119.63 114.99 -19.20 97 15 66 0
29JUN27 360.00 P 126.41 126.41 126.41 121.51 -19.96 96 10 25 +10
29JUN27 370.00 P 132.40 132.40 132.40 129.02 -20.16 97 30 30 +30
29JUN27 380.00 P 139.27 139.27 139.27 136.05 -20.85 97 10 10 +10
29JUN27 390.00 P 143.80 143.80 143.80 143.08 -21.55 97 15 15 +15
29JUN27 400.00 P 0.00 0.00 0.00 150.12 -22.24 97 0 0 0
29JUN27 410.00 P 161.29 161.73 160.75 157.19 -22.92 97 50 50 +50
29JUN27 420.00 P 0.00 0.00 0.00 164.64 -23.24 98 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 172.34 -23.62 98 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 180.05 -24.22 98 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 187.76 -24.83 98 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 195.48 -25.44 98 0 0 0
29JUN27 470.00 P 226.01 226.01 226.01 203.21 -26.04 98 15 15 +15
29JUN27 480.00 P 0.00 0.00 0.00 210.96 -26.64 98 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 218.73 -27.23 99 0 0 0
29JUN27 500.00 P 250.98 250.98 250.98 226.95 -27.39 99 15 15 +15
29SEP27 255.00 P 0.00 0.00 0.00 69.71 - 95 0 0 -
29SEP27 260.00 P 0.00 0.00 0.00 72.48 - 95 0 0 -
29SEP27 265.00 P 0.00 0.00 0.00 75.31 - 95 0 0 -
29SEP27 270.00 P 0.00 0.00 0.00 78.18 - 95 0 0 -
29SEP27 275.00 P 0.00 0.00 0.00 81.07 - 95 0 0 -
29SEP27 280.00 P 0.00 0.00 0.00 84.01 - 96 0 0 -
29SEP27 285.00 P 93.00 93.00 93.00 87.00 - 96 1 1 -
29SEP27 290.00 P 0.00 0.00 0.00 90.63 - 96 0 0 -
29SEP27 295.00 P 0.00 0.00 0.00 93.73 - 96 0 0 -
29SEP27 300.00 P 102.50 102.50 102.50 96.28 - 96 1 1 -
29SEP27 310.00 P 0.00 0.00 0.00 103.15 - 96 0 0 -
29SEP27 320.00 P 0.00 0.00 0.00 109.29 - 96 0 0 -
29SEP27 330.00 P 0.00 0.00 0.00 116.49 - 97 0 0 -
29SEP27 340.00 P 0.00 0.00 0.00 122.99 - 97 0 0 -
29SEP27 350.00 P 0.00 0.00 0.00 129.59 - 97 0 0 -
29SEP27 360.00 P 0.00 0.00 0.00 136.71 - 97 0 0 -
29SEP27 370.00 P 0.00 0.00 0.00 143.97 - 97 0 0 -
29SEP27 380.00 P 0.00 0.00 0.00 151.17 - 97 0 0 -
29SEP27 390.00 P 0.00 0.00 0.00 158.37 - 97 0 0 -
TOTAL PUT 30,543 80,515 +16,138
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 16.850
29SEP26 8.50 C 0.00 0.00 0.00 8.35 -0.84 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.10 -0.84 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.86 -0.83 130 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.60 -0.84 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.35 -0.84 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.10 -0.85 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.85 -0.84 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.35 -0.84 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.85 -0.85 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.35 -0.84 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.85 -0.84 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.35 -0.84 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.85 -0.84 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.35 -0.84 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.87 -0.83 48 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.43 -0.79 48 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.02 -0.74 48 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.70 -0.64 51 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.35 -0.60 49 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 1.05 -0.54 48 0 30 0
29SEP26 17.00 C 0.74 0.74 0.74 0.81 -0.44 48 1 16 0
29SEP26 17.50 C 0.51 0.51 0.50 0.63 -0.39 49 31 140 +30
29SEP26 18.00 C 0.43 0.43 0.37 0.47 -0.34 49 6 42 -4
29SEP26 18.50 C 0.31 0.38 0.29 0.34 -0.29 48 12 86 -5
29SEP26 19.00 C 0.27 0.27 0.22 0.24 -0.24 48 6 41 -1
29SEP26 19.50 C 0.21 0.21 0.18 0.17 -0.18 48 8 64 +2
29SEP26 20.00 C 0.17 0.17 0.14 0.12 -0.14 48 12 655 +3
29SEP26 21.00 C 0.16 0.16 0.08 0.06 -0.07 49 7 98 +4
29SEP26 22.00 C 0.07 0.07 0.07 0.03 -0.04 50 20 596 +1
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 153 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.85 -0.85 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.35 -0.84 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.85 -0.85 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.35 -0.85 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.86 -0.86 50 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.40 -0.83 51 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.93 -0.78 48 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.40 -0.88 40 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.01 -0.83 43 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.64 -0.81 45 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.29 -0.74 46 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 2.02 -0.65 48 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.73 -0.57 48 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.47 -0.52 49 0 15 0
29OCT26 17.00 C 1.06 1.06 1.06 1.25 -0.49 49 2 36 +2
29OCT26 17.50 C 1.01 1.05 1.01 1.06 -0.43 50 50 76 +48
29OCT26 18.00 C 0.76 0.76 0.76 0.89 -0.37 50 1 32 +1
29OCT26 18.50 C 0.00 0.00 0.00 0.74 -0.33 50 0 77 0
29OCT26 19.00 C 0.70 0.70 0.54 0.60 -0.31 50 5 34 +1
29OCT26 19.50 C 0.00 0.00 0.00 0.49 -0.27 50 0 19 0
29OCT26 20.00 C 0.41 0.41 0.41 0.40 -0.23 50 15 36 -15
29OCT26 21.00 C 0.00 0.00 0.00 0.25 -0.18 49 0 36 0
29OCT26 22.00 C 0.21 0.21 0.21 0.16 -0.12 49 8 15 -3
29OCT26 23.00 C 0.00 0.00 0.00 0.10 -0.08 50 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.06 -0.06 49 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.04 -0.04 50 0 0 0
29OCT26 26.00 C 0.08 0.08 0.08 0.02 -0.03 49 6 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 30 0
27NOV26 12.00 C 0.00 0.00 0.00 4.90 -0.85 44 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.40 -0.90 39 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.03 -0.82 45 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.61 -0.77 45 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.20 -0.80 44 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.94 -0.71 48 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.60 -0.68 48 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.29 -0.63 48 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.02 -0.58 48 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 1.77 -0.51 48 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.55 -0.49 49 0 15 0
27NOV26 17.50 C 1.16 1.16 1.16 1.35 -0.44 49 5 5 +5
27NOV26 18.00 C 0.00 0.00 0.00 1.18 -0.39 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.01 -0.37 49 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.87 -0.35 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.74 -0.32 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.63 -0.29 49 0 17 0
27NOV26 21.00 C 0.00 0.00 0.00 0.45 -0.23 49 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.32 -0.18 49 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.22 -0.14 49 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.15 -0.11 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.11 -0.07 49 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.07 -0.06 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.05 -0.04 49 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 6.88 -0.84 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.39 -0.85 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.95 -0.82 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.49 -0.81 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.98 -0.85 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.61 -0.83 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.17 -0.83 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.76 -0.84 44 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 3.47 -0.70 47 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.09 -0.74 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.76 -0.73 45 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 2.48 -0.68 46 0 1 0
30DEC26 16.00 C 2.07 2.07 2.05 2.29 -0.55 48 2 30 0
30DEC26 16.50 C 1.94 2.02 1.94 2.04 -0.52 48 3 4 +3
30DEC26 17.00 C 1.83 1.83 1.83 1.83 -0.56 48 8 38 +8
30DEC26 17.50 C 0.00 0.00 0.00 1.63 -0.51 48 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 1.45 -0.48 49 0 71 0
30DEC26 18.50 C 0.00 0.00 0.00 1.29 -0.43 49 0 15 0
30DEC26 19.00 C 1.10 1.10 1.10 1.14 -0.43 49 4 39 +1
30DEC26 19.50 C 0.00 0.00 0.00 1.00 -0.33 49 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 0.87 -0.36 49 0 47 0
30DEC26 21.00 C 0.00 0.00 0.00 0.66 -0.30 48 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.50 -0.28 48 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.38 -0.23 48 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.28 -0.19 48 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.21 -0.15 48 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.15 -0.13 48 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.12 -0.09 49 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.09 -0.07 49 0 3,542 0
30DEC26 29.00 C 0.00 0.00 0.00 0.06 -0.07 48 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 -0.05 49 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.99 -0.87 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.55 -0.86 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.16 -0.81 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.68 -0.90 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.38 -0.79 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.91 -0.86 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.54 -0.85 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.20 -0.83 44 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.93 -0.76 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.60 -0.77 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.42 -0.63 48 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 3.16 -0.62 48 0 19 0
30MAR27 16.00 C 0.00 0.00 0.00 2.91 -0.54 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.68 -0.56 48 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 2.48 -0.53 48 0 21 0
30MAR27 17.50 C 2.27 2.27 2.26 2.30 -0.46 49 18 38 +17
30MAR27 18.00 C 0.00 0.00 0.00 2.12 -0.44 49 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 1.94 -0.44 49 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.78 -0.42 49 0 6 0
30MAR27 19.50 C 0.00 0.00 0.00 1.62 -0.43 49 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 1.49 -0.39 49 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.23 -0.36 49 0 501 0
30MAR27 22.00 C 0.00 0.00 0.00 1.03 -0.30 49 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.85 -0.27 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.70 -0.24 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.58 -0.21 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.47 -0.19 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.40 -0.15 48 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 0.32 -0.14 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.27 -0.11 48 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.22 -0.10 48 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.18 -0.09 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.15 -0.07 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 -0.07 48 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 -0.05 48 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 7.20 -0.86 44 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.80 -0.83 45 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.48 -0.78 48 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.08 -0.79 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.70 -0.79 47 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.27 -0.85 44 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.95 -0.83 45 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.65 -0.79 45 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.36 -0.76 46 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 4.09 -0.72 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.89 -0.64 48 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 3.64 -0.62 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.42 -0.55 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.20 -0.53 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.99 -0.55 48 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 2.81 -0.49 48 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 2.56 -0.54 47 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 2.40 -0.52 48 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 2.30 -0.45 49 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 2.16 -0.43 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.02 -0.42 49 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.78 -0.38 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.56 -0.35 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.31 -0.37 48 0 0 0
29JUN27 24.00 C 1.20 1.20 1.20 1.16 -0.28 49 1 1 +1
29JUN27 25.00 C 0.00 0.00 0.00 1.03 -0.25 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.89 -0.25 49 0 0 0
29JUN27 27.00 C 0.88 0.88 0.88 0.78 -0.21 49 7 7 +7
29JUN27 28.00 C 0.00 0.00 0.00 0.67 -0.20 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.58 -0.19 49 0 16 0
29SEP27 13.00 C 0.00 0.00 0.00 5.33 - 46 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 5.04 - 46 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 4.77 - 46 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 4.52 - 47 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 4.26 - 47 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 4.04 - 47 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 3.82 - 47 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 3.61 - 47 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 3.42 - 48 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 3.23 - 48 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 3.05 - 48 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 2.90 - 48 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 2.72 - 48 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 2.57 - 48 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 2.44 - 48 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 2.16 - 48 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 1.93 - 48 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 1.72 - 48 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 1.54 - 48 0 0 -
TOTAL CALL 238 8,666 +106
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 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 59 0 40 0
29SEP26 12.00 P 0.01 0.01 0.01 0.01 0.00 53 2 39 +2
29SEP26 12.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 24 0
29SEP26 13.50 P 0.07 0.07 0.07 0.05 +0.02 48 1 17 0
29SEP26 14.00 P 0.12 0.12 0.12 0.09 +0.04 48 2 50 +2
29SEP26 14.50 P 0.19 0.19 0.19 0.15 +0.07 47 2 25 +2
29SEP26 15.00 P 0.27 0.31 0.23 0.24 +0.10 47 20 605 +15
29SEP26 15.50 P 0.34 0.47 0.34 0.37 +0.15 47 3 72 +1
29SEP26 16.00 P 0.56 0.70 0.56 0.54 +0.21 47 15 89 -3
29SEP26 16.50 P 0.79 0.84 0.77 0.78 +0.30 48 26 100 +21
29SEP26 17.00 P 1.05 1.05 1.03 1.03 +0.34 48 2 70 0
29SEP26 17.50 P 0.00 0.00 0.00 1.36 +0.45 49 0 79 0
29SEP26 18.00 P 0.00 0.00 0.00 1.67 +0.48 47 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 2.09 +0.58 50 0 132 0
29SEP26 19.00 P 0.00 0.00 0.00 2.46 +0.60 48 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 2.98 +0.73 55 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 3.44 +0.81 57 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.41 +0.89 65 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 5.32 +0.80 62 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 6.33 +0.85 72 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.38 +1.01 86 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.27 +0.84 70 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.27 +0.86 76 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.27 +0.78 81 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.27 +0.78 86 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 12.27 +0.78 91 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.27 +0.78 96 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.36 +0.95 126 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.37 +0.88 133 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.38 +0.89 140 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.27 +0.78 114 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 18 0
29OCT26 12.00 P 0.00 0.00 0.00 0.05 +0.02 49 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.08 +0.02 48 0 9 0
29OCT26 13.00 P 0.00 0.00 0.00 0.13 +0.04 48 0 22 0
29OCT26 13.50 P 0.20 0.20 0.20 0.20 +0.07 49 19 33 +19
29OCT26 14.00 P 0.00 0.00 0.00 0.28 +0.09 48 0 33 0
29OCT26 14.50 P 0.00 0.00 0.00 0.40 +0.13 48 0 46 0
29OCT26 15.00 P 0.58 0.60 0.58 0.54 +0.17 48 2 28 +1
29OCT26 15.50 P 0.70 0.70 0.70 0.70 +0.21 48 1 31 +1
29OCT26 16.00 P 0.00 0.00 0.00 0.90 +0.25 48 0 27 0
29OCT26 16.50 P 1.01 1.24 1.01 1.15 +0.31 48 35 44 +33
29OCT26 17.00 P 0.00 0.00 0.00 1.43 +0.37 49 0 31 0
29OCT26 17.50 P 0.00 0.00 0.00 1.73 +0.42 49 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 2.08 +0.48 50 0 102 0
29OCT26 18.50 P 0.00 0.00 0.00 2.47 +0.53 52 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 2.85 +0.60 53 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 3.25 +0.60 53 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 3.68 +0.65 54 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 4.52 +0.69 54 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.44 +0.74 56 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.45 +0.86 63 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.43 +0.91 67 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.33 +0.88 63 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.27 +0.83 57 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.38 +0.89 78 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.11 +0.03 48 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.17 +0.05 48 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 0.24 +0.07 48 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.34 +0.10 48 0 14 0
27NOV26 14.00 P 0.45 0.45 0.45 0.45 +0.12 48 10 22 +10
27NOV26 14.50 P 0.63 0.63 0.63 0.58 +0.15 48 10 18 +10
27NOV26 15.00 P 0.00 0.00 0.00 0.75 +0.19 48 0 8 0
27NOV26 15.50 P 0.00 0.00 0.00 0.93 +0.22 47 0 1 0
27NOV26 16.00 P 1.10 1.32 1.10 1.14 +0.25 47 21 24 +12
27NOV26 16.50 P 0.00 0.00 0.00 1.39 +0.30 47 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.68 +0.35 48 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.99 +0.40 49 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.32 +0.44 49 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 2.64 +0.44 49 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 3.08 +0.56 51 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 3.45 +0.66 51 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 3.85 +0.59 52 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 4.71 +0.67 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.63 +0.76 56 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.57 +0.83 59 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.50 +0.86 61 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.43 +0.89 61 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.41 +0.90 64 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.39 +0.90 67 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 +0.02 48 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 +0.02 47 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 +0.03 48 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 0.28 +0.05 48 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.37 +0.07 47 0 301 0
30DEC26 13.50 P 0.00 0.00 0.00 0.48 +0.08 47 0 45 0
30DEC26 14.00 P 0.61 0.61 0.61 0.61 +0.10 47 1 22 0
30DEC26 14.50 P 0.00 0.00 0.00 0.77 +0.13 47 0 27 0
30DEC26 15.00 P 0.00 0.00 0.00 0.94 +0.15 47 0 26 0
30DEC26 15.50 P 0.00 0.00 0.00 1.14 +0.18 47 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 1.36 +0.20 47 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 1.62 +0.26 47 0 36 0
30DEC26 17.00 P 0.00 0.00 0.00 1.91 +0.31 47 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 2.21 +0.37 48 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 2.53 +0.33 48 0 553 0
30DEC26 18.50 P 0.00 0.00 0.00 2.87 +0.45 48 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.28 +0.52 50 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 3.63 +0.54 49 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 4.03 +0.56 50 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 4.82 +0.59 50 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.74 +0.70 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.68 +0.80 56 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.57 +0.81 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.44 +0.77 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.41 +0.85 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.42 +0.93 60 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.27 +0.78 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.39 +0.90 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.37 +0.88 67 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.36 +0.94 69 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.37 +0.88 72 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.38 +0.89 76 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.32 +0.83 73 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 +0.04 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 +0.06 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.36 +0.07 48 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.46 +0.09 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.57 +0.10 47 0 15 0
30MAR27 13.00 P 0.55 0.55 0.55 0.71 +0.13 47 1 11 +1
30MAR27 13.50 P 0.00 0.00 0.00 0.85 +0.14 47 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.02 +0.17 47 0 8 0
30MAR27 14.50 P 0.00 0.00 0.00 1.20 +0.18 47 0 17 0
30MAR27 15.00 P 1.39 1.40 1.38 1.41 +0.22 47 20 26 +2
30MAR27 15.50 P 0.00 0.00 0.00 1.62 +0.23 47 0 80 0
30MAR27 16.00 P 0.00 0.00 0.00 1.87 +0.27 47 0 62 0
30MAR27 16.50 P 0.00 0.00 0.00 2.14 +0.31 47 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.43 +0.33 47 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 2.72 +0.34 47 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.04 +0.37 48 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 3.37 +0.38 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.72 +0.41 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.16 +0.52 50 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 4.54 +0.53 50 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 5.32 +0.59 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.14 +0.62 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.99 +0.69 52 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.85 +0.72 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.77 +0.77 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.67 +0.79 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.58 +0.79 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.41 +0.72 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.39 +0.77 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.42 +0.86 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.36 +0.86 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.37 +0.88 59 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.38 +0.89 61 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.35 +0.86 61 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.31 +0.05 48 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.39 +0.06 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.49 +0.08 48 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.61 +0.10 48 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.74 +0.11 48 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 0.89 +0.14 48 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 1.05 +0.14 48 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.23 +0.16 48 0 3 0
29JUN27 14.00 P 1.50 1.50 1.50 1.44 +0.16 49 1 3 +1
29JUN27 14.50 P 0.00 0.00 0.00 1.65 +0.22 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.83 +0.19 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.16 +0.29 50 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.41 +0.30 49 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.69 +0.32 50 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.98 +0.34 50 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.25 +0.32 49 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 3.59 +0.37 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.92 +0.34 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.24 +0.35 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.50 +0.27 48 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.01 +0.57 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.77 +0.51 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.55 +0.54 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.29 +0.52 51 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.23 +0.66 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.01 +0.61 52 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 9.85 +0.60 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.73 +0.62 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.64 +0.66 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.56 +0.69 52 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.41 - 50 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 1.57 - 49 0 0 -
29SEP27 14.00 P 0.00 0.00 0.00 1.79 - 49 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 2.03 - 50 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 2.27 - 50 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 2.53 - 50 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 2.80 - 50 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 3.08 - 50 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 3.38 - 50 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 3.71 - 51 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 4.02 - 51 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 4.32 - 51 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 4.66 - 51 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 5.00 - 51 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 5.36 - 51 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 6.14 - 52 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 6.92 - 52 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 7.71 - 52 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 8.55 - 53 0 0 -
TOTAL PUT 194 5,713 +130
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$ 3.480
29SEP26 2.20 C 0.00 0.00 0.00 1.28 +0.17 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.18 +0.17 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.08 +0.17 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.98 +0.17 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.88 +0.17 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.78 +0.17 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.68 +0.16 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.58 +0.16 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.48 +0.17 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.38 +0.16 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.28 +0.15 0 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 +0.12 26 0 30 0
29SEP26 3.40 C 0.06 0.12 0.06 0.11 +0.07 25 362 391 +209
29SEP26 3.50 C 0.04 0.06 0.04 0.05 +0.03 23 711 414 0
29SEP26 3.60 C 0.02 0.03 0.02 0.03 +0.02 27 64 179 +61
29SEP26 3.70 C 0.02 0.02 0.01 0.02 +0.01 30 32 142 +2
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 66 0 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 96 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.28 +0.17 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.18 +0.17 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.08 +0.17 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.98 +0.17 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.88 +0.16 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.78 +0.16 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.68 +0.16 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.58 +0.16 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.48 +0.16 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.38 +0.15 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.29 +0.14 29 0 0 0
29OCT26 3.30 C 0.12 0.12 0.12 0.20 +0.10 26 32 62 +32
29OCT26 3.40 C 0.00 0.00 0.00 0.13 +0.07 25 0 99 0
29OCT26 3.50 C 0.00 0.00 0.00 0.09 +0.05 27 0 35 0
29OCT26 3.60 C 0.00 0.00 0.00 0.06 +0.03 27 0 11 0
29OCT26 3.70 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.08 - 0 0 0 -
27NOV26 2.50 C 0.00 0.00 0.00 0.98 +0.17 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.88 +0.16 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.78 +0.16 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.68 +0.16 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.58 +0.16 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.48 +0.16 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.39 +0.15 30 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.30 +0.13 28 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.22 +0.09 26 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.17 +0.08 28 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.13 +0.06 28 0 35 0
27NOV26 3.60 C 0.00 0.00 0.00 0.09 +0.04 27 0 300 0
27NOV26 3.70 C 0.00 0.00 0.00 0.07 +0.03 28 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.06 +0.03 30 0 3,300 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 +0.02 29 0 315 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 200 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.28 +0.17 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.18 +0.17 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.08 +0.17 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.98 +0.17 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.88 +0.16 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.78 +0.16 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.68 +0.16 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.58 +0.16 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.48 +0.15 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.39 +0.13 26 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.30 +0.10 24 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.24 +0.08 26 0 120 0
30DEC26 3.40 C 0.18 0.18 0.18 0.19 +0.07 26 130 130 +25
30DEC26 3.50 C 0.14 0.14 0.14 0.15 +0.05 26 210 220 +209
30DEC26 3.60 C 0.00 0.00 0.00 0.12 +0.05 26 0 1,600 0
30DEC26 3.70 C 0.09 0.09 0.09 0.09 +0.03 26 150 550 +150
30DEC26 3.80 C 0.00 0.00 0.00 0.07 +0.03 27 0 101 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 +0.03 28 0 300 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 800 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 +0.02 27 0 400 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.28 +0.17 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.18 +0.17 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.08 +0.17 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.98 +0.17 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.88 +0.16 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.78 +0.16 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.68 +0.15 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.58 +0.13 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.49 +0.11 23 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.41 +0.09 23 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.35 +0.08 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 +0.06 23 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.25 +0.06 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.19 +0.03 23 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.17 +0.04 24 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 +0.01 24 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 +0.01 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.28 +0.17 0 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.18 +0.17 0 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.08 +0.16 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.98 +0.17 0 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.88 +0.16 0 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.78 +0.16 0 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.69 +0.15 25 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.61 +0.11 25 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.54 +0.10 25 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.47 +0.09 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.41 +0.08 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.36 +0.07 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.31 +0.06 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.27 +0.05 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.23 +0.04 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.20 +0.04 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.15 +0.03 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.08 - 0 0 0 -
29SEP27 2.50 C 0.00 0.00 0.00 0.98 - 0 0 0 -
29SEP27 2.60 C 0.00 0.00 0.00 0.89 - 26 0 0 -
29SEP27 2.70 C 0.00 0.00 0.00 0.79 - 23 0 0 -
29SEP27 2.80 C 0.00 0.00 0.00 0.71 - 23 0 0 -
29SEP27 2.90 C 0.00 0.00 0.00 0.65 - 24 0 0 -
29SEP27 3.00 C 0.00 0.00 0.00 0.58 - 24 0 0 -
29SEP27 3.10 C 0.00 0.00 0.00 0.53 - 25 0 0 -
29SEP27 3.20 C 0.00 0.00 0.00 0.47 - 25 0 0 -
29SEP27 3.30 C 0.00 0.00 0.00 0.42 - 25 0 0 -
29SEP27 3.40 C 0.00 0.00 0.00 0.38 - 25 0 0 -
29SEP27 3.50 C 0.00 0.00 0.00 0.33 - 25 0 0 -
29SEP27 3.60 C 0.00 0.00 0.00 0.30 - 26 0 0 -
29SEP27 3.70 C 0.00 0.00 0.00 0.26 - 25 0 0 -
29SEP27 3.80 C 0.00 0.00 0.00 0.23 - 25 0 0 -
29SEP27 3.90 C 0.00 0.00 0.00 0.20 - 25 0 0 -
29SEP27 4.00 C 0.00 0.00 0.00 0.18 - 26 0 0 -
29SEP27 4.10 C 0.00 0.00 0.00 0.16 - 26 0 0 -
29SEP27 4.20 C 0.00 0.00 0.00 0.14 - 26 0 0 -
TOTAL CALL 1,691 10,627 +688
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 76 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 62 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 638 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 1,000 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.01 35 0 8 0
29SEP26 3.00 P 0.02 0.02 0.02 0.01 -0.03 28 450 503 +450
29SEP26 3.10 P 0.04 0.04 0.04 0.02 -0.05 27 150 190 +150
29SEP26 3.20 P 0.05 0.05 0.05 0.05 -0.07 29 150 182 +149
29SEP26 3.30 P 0.00 0.00 0.00 0.08 -0.11 27 0 109 0
29SEP26 3.40 P 0.00 0.00 0.00 0.14 -0.13 29 0 90 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 -0.15 27 0 50 0
29SEP26 3.60 P 0.00 0.00 0.00 0.29 -0.15 31 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.38 -0.16 34 0 112 0
29SEP26 3.80 P 0.00 0.00 0.00 0.47 -0.19 34 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.57 -0.19 39 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.68 -0.15 50 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.78 -0.18 55 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.88 -0.18 60 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.99 -0.16 70 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.09 -0.16 74 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.19 -0.12 79 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.29 -0.12 83 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.39 -0.12 87 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.49 -0.11 91 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.60 -0.10 101 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.70 -0.10 104 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.95 -0.09 114 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.20 -0.08 122 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.45 -0.08 129 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.70 -0.07 137 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 -0.02 29 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.02 -0.03 29 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.03 -0.04 27 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.05 -0.06 27 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.08 -0.08 27 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.12 -0.10 27 0 85 0
29OCT26 3.40 P 0.00 0.00 0.00 0.18 -0.11 28 0 150 0
29OCT26 3.50 P 0.00 0.00 0.00 0.24 -0.13 28 0 4 0
29OCT26 3.60 P 0.00 0.00 0.00 0.31 -0.15 28 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.40 -0.15 30 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.49 -0.17 32 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.58 -0.18 33 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.68 -0.18 37 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.78 -0.18 40 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.88 -0.18 44 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.99 -0.16 51 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.09 -0.16 54 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.19 -0.12 57 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.29 -0.12 60 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 - 40 0 0 -
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 -0.03 28 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.04 -0.03 30 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.06 -0.04 30 0 15 0
27NOV26 3.10 P 0.00 0.00 0.00 0.08 -0.06 28 0 5 0
27NOV26 3.20 P 0.00 0.00 0.00 0.11 -0.08 27 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.15 -0.10 27 0 130 0
27NOV26 3.40 P 0.00 0.00 0.00 0.20 -0.12 27 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.28 -0.11 30 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.35 -0.12 30 0 99 0
27NOV26 3.70 P 0.00 0.00 0.00 0.42 -0.15 29 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.51 -0.16 32 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.60 -0.16 33 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.69 -0.17 34 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.79 -0.17 37 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.89 -0.17 40 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.99 -0.16 43 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.09 -0.16 46 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.19 -0.12 48 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.29 -0.12 51 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 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 -0.01 31 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 -0.03 28 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 -0.04 27 0 14 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 -0.05 28 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 -0.05 27 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 -0.09 26 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 -0.09 27 0 409 0
30DEC26 3.30 P 0.18 0.18 0.18 0.18 -0.10 27 30 185 +30
30DEC26 3.40 P 0.00 0.00 0.00 0.23 -0.11 27 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.29 -0.13 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.36 -0.13 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.44 -0.15 29 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.52 -0.16 29 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.60 -0.17 29 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.70 -0.16 32 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.79 -0.17 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.89 -0.17 35 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.99 -0.17 38 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.09 -0.16 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.19 -0.16 43 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.29 -0.16 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.39 -0.16 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.49 -0.16 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.60 -0.15 54 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.70 -0.10 55 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.95 -0.09 60 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.20 -0.08 65 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.45 -0.08 69 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 -0.04 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 -0.05 24 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 -0.06 25 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 -0.07 23 0 5 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 -0.08 24 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 -0.10 24 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 -0.11 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 -0.12 24 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 -0.13 24 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.32 -0.13 25 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.38 -0.15 24 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.45 -0.15 24 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.53 -0.15 25 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.62 -0.15 26 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.70 -0.16 26 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.80 -0.16 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.89 -0.17 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.99 -0.17 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.09 -0.16 33 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.19 -0.16 34 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.29 -0.16 36 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.39 -0.16 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.49 -0.16 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.60 -0.15 43 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.70 -0.10 45 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 -0.03 26 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 -0.03 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 -0.04 27 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 -0.05 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.08 -0.06 25 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 -0.06 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 -0.07 26 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 -0.07 26 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 -0.09 26 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.26 -0.10 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.32 -0.10 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.38 -0.11 27 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.44 -0.12 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.51 -0.14 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.58 -0.15 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.66 -0.15 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.74 -0.15 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.83 -0.15 28 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.91 -0.16 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.00 -0.17 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.09 -0.17 29 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.19 -0.17 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.29 -0.17 32 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.04 - 27 0 0 -
29SEP27 2.50 P 0.00 0.00 0.00 0.05 - 26 0 0 -
29SEP27 2.60 P 0.00 0.00 0.00 0.07 - 27 0 0 -
29SEP27 2.70 P 0.00 0.00 0.00 0.09 - 27 0 0 -
29SEP27 2.80 P 0.00 0.00 0.00 0.12 - 27 0 0 -
29SEP27 2.90 P 0.00 0.00 0.00 0.15 - 27 0 0 -
29SEP27 3.00 P 0.00 0.00 0.00 0.18 - 27 0 0 -
29SEP27 3.10 P 0.00 0.00 0.00 0.22 - 27 0 0 -
29SEP27 3.20 P 0.00 0.00 0.00 0.26 - 27 0 0 -
29SEP27 3.30 P 0.00 0.00 0.00 0.31 - 27 0 0 -
29SEP27 3.40 P 0.00 0.00 0.00 0.36 - 27 0 0 -
29SEP27 3.50 P 0.00 0.00 0.00 0.42 - 27 0 0 -
29SEP27 3.60 P 0.00 0.00 0.00 0.49 - 27 0 0 -
29SEP27 3.70 P 0.00 0.00 0.00 0.55 - 27 0 0 -
29SEP27 3.80 P 0.00 0.00 0.00 0.62 - 27 0 0 -
29SEP27 3.90 P 0.00 0.00 0.00 0.70 - 28 0 0 -
29SEP27 4.00 P 0.00 0.00 0.00 0.78 - 28 0 0 -
29SEP27 4.10 P 0.00 0.00 0.00 0.86 - 29 0 0 -
29SEP27 4.20 P 0.00 0.00 0.00 0.94 - 29 0 0 -
TOTAL PUT 780 7,234 +779
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$ 32.340
29SEP26 18.50 C 0.00 0.00 0.00 13.88 -0.22 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.38 -0.22 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.89 -0.21 66 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.39 -0.21 61 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.39 -0.22 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.39 -0.22 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.39 -0.22 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.40 -0.21 40 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.40 -0.22 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.40 -0.22 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.40 -0.15 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.41 -0.14 21 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.41 -0.15 15 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.43 -0.14 15 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.53 -0.12 15 0 0 0
29SEP26 32.00 C 0.78 0.78 0.69 0.78 -0.11 15 4 11 +4
29SEP26 33.00 C 0.29 0.30 0.28 0.32 -0.07 15 92 511 +3
29SEP26 34.00 C 0.15 0.15 0.13 0.11 -0.02 15 3 969 +1
29SEP26 35.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 414 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 17 0 289 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 98 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 79 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.44 -0.23 34 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.44 -0.23 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.45 -0.23 28 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.45 -0.24 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.46 -0.24 23 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.46 -0.25 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.47 -0.15 17 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.49 -0.14 18 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.53 -0.14 17 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 2.63 -0.12 17 0 27 0
29OCT26 31.00 C 0.00 0.00 0.00 1.77 -0.15 16 0 144 0
29OCT26 32.00 C 0.00 0.00 0.00 1.14 -0.09 16 0 128 0
29OCT26 33.00 C 0.51 0.51 0.51 0.67 -0.08 17 100 478 +85
29OCT26 34.00 C 0.00 0.00 0.00 0.36 -0.06 17 0 318 0
29OCT26 35.00 C 0.00 0.00 0.00 0.19 -0.02 17 0 425 0
29OCT26 36.00 C 0.12 0.12 0.12 0.09 0.00 18 22 265 0
29OCT26 37.00 C 0.00 0.00 0.00 0.04 0.00 18 0 18 0
29OCT26 38.00 C 0.00 0.00 0.00 0.02 0.00 19 0 31 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 43.00 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 9.50 -0.25 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.51 -0.26 20 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.52 -0.27 20 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.46 -0.35 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.55 -0.14 18 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.58 -0.15 17 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.66 -0.14 17 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.81 -0.13 17 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 1.99 -0.16 16 0 35 0
27NOV26 32.00 C 0.00 0.00 0.00 1.39 -0.11 17 0 45 0
27NOV26 33.00 C 0.00 0.00 0.00 0.91 -0.13 17 0 17 0
27NOV26 34.00 C 0.00 0.00 0.00 0.57 -0.10 17 0 105 0
27NOV26 35.00 C 0.00 0.00 0.00 0.34 -0.06 17 0 38 0
27NOV26 36.00 C 0.00 0.00 0.00 0.20 -0.03 18 0 19 0
27NOV26 37.00 C 0.00 0.00 0.00 0.10 -0.02 17 0 107 0
27NOV26 38.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.54 -0.27 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.44 -0.38 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.50 -0.35 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.51 -0.36 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.52 -0.38 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.46 -0.46 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.64 -0.15 17 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.70 -0.15 17 0 10 0
30DEC26 29.00 C 3.65 3.65 3.65 3.70 -0.31 14 14 15 +14
30DEC26 30.00 C 0.00 0.00 0.00 3.00 -0.13 17 0 37 0
30DEC26 31.00 C 0.00 0.00 0.00 2.21 -0.21 16 0 198 0
30DEC26 32.00 C 0.00 0.00 0.00 1.62 -0.17 17 0 162 0
30DEC26 33.00 C 0.00 0.00 0.00 1.14 -0.14 17 0 15 0
30DEC26 34.00 C 0.78 0.78 0.78 0.78 -0.12 17 15 41 +15
30DEC26 35.00 C 0.00 0.00 0.00 0.54 -0.06 18 0 235 0
30DEC26 36.00 C 0.00 0.00 0.00 0.34 -0.04 18 0 62 0
30DEC26 37.00 C 0.00 0.00 0.00 0.20 -0.03 18 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.12 -0.02 18 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 19 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 22 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 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 11.69 -0.27 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.61 -0.25 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.73 -0.15 17 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.65 -0.42 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.77 -0.39 15 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.74 -0.47 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.94 -0.34 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.07 -0.16 18 0 0 0
30MAR27 29.00 C 4.20 4.20 4.20 4.26 -0.15 18 15 15 +15
30MAR27 30.00 C 0.00 0.00 0.00 3.51 -0.15 18 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 2.85 -0.14 18 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.20 -0.22 17 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.71 -0.19 17 0 5 0
30MAR27 34.00 C 0.00 0.00 0.00 1.31 -0.17 18 0 502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.99 -0.16 18 0 656 0
30MAR27 36.00 C 0.00 0.00 0.00 0.77 -0.06 18 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.56 -0.07 18 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.40 -0.06 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.28 -0.05 18 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.19 -0.04 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.13 -0.03 18 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 11.80 -0.16 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.82 -0.15 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.85 -0.15 18 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.84 -0.47 0 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.98 -0.36 20 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.05 -0.35 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.08 -0.41 17 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.31 -0.15 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.47 -0.34 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.75 -0.32 18 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 3.10 -0.30 18 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.54 -0.25 18 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.05 -0.23 18 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.64 -0.20 18 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.32 -0.15 18 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.05 -0.11 19 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.81 -0.09 19 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.62 -0.07 19 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.46 -0.06 18 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.34 -0.06 18 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.25 -0.05 18 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.19 -0.03 18 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.13 -0.03 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.85 - 17 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 8.86 - 12 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 7.98 - 18 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 7.05 - 18 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 6.22 - 18 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 5.40 - 18 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 4.65 - 18 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 3.97 - 18 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 3.35 - 18 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 2.80 - 18 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 2.32 - 18 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 1.90 - 18 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 1.55 - 18 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 1.26 - 18 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 1.01 - 18 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 0.80 - 18 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 0.64 - 18 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 0.50 - 18 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 0.39 - 18 0 0 -
TOTAL CALL 265 8,658 +137
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 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 156 0
29SEP26 29.00 P 0.04 0.04 0.04 0.01 0.00 18 10 216 -10
29SEP26 30.00 P 0.08 0.08 0.04 0.03 +0.01 16 138 539 -42
29SEP26 31.00 P 0.15 0.18 0.15 0.12 +0.02 15 14 739 +14
29SEP26 32.00 P 0.39 0.56 0.39 0.40 +0.06 16 433 1,224 +314
29SEP26 33.00 P 0.00 0.00 0.00 0.96 +0.16 16 0 476 0
29SEP26 34.00 P 0.00 0.00 0.00 1.71 +0.12 15 0 252 0
29SEP26 35.00 P 0.00 0.00 0.00 2.66 +0.14 0 0 66 0
29SEP26 36.00 P 0.00 0.00 0.00 3.66 +0.14 0 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.66 +0.14 0 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.66 +0.14 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.86 +0.34 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.86 +0.34 57 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.88 +0.36 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.86 +0.34 66 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.93 +0.41 75 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.86 +0.34 75 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.86 +0.34 79 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.88 +0.36 84 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.88 +0.36 88 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 24 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 0.10 0.10 0.10 0.06 +0.01 18 20 195 0
29OCT26 30.00 P 0.15 0.15 0.15 0.15 +0.02 17 3 463 +3
29OCT26 31.00 P 0.30 0.33 0.30 0.35 +0.05 17 9 569 +9
29OCT26 32.00 P 0.00 0.00 0.00 0.71 +0.10 17 0 387 0
29OCT26 33.00 P 0.00 0.00 0.00 1.25 +0.14 18 0 587 0
29OCT26 34.00 P 0.00 0.00 0.00 1.91 +0.09 17 0 55 0
29OCT26 35.00 P 0.00 0.00 0.00 2.74 +0.13 17 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.67 +0.14 17 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 4.66 +0.14 0 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 5.83 +0.31 33 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.86 +0.34 38 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.89 +0.37 43 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.92 +0.40 48 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.92 +0.40 51 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.93 +0.41 54 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 0.00 18 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.12 0.00 17 0 36 0
27NOV26 30.00 P 0.26 0.26 0.26 0.27 +0.03 18 100 324 +100
27NOV26 31.00 P 0.00 0.00 0.00 0.52 +0.05 18 0 499 0
27NOV26 32.00 P 0.95 0.95 0.95 0.91 +0.10 18 3 200 +3
27NOV26 33.00 P 0.00 0.00 0.00 1.44 +0.12 18 0 487 0
27NOV26 34.00 P 0.00 0.00 0.00 2.11 +0.13 18 0 189 0
27NOV26 35.00 P 0.00 0.00 0.00 2.83 +0.10 17 0 52 0
27NOV26 36.00 P 0.00 0.00 0.00 3.71 +0.12 17 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 4.66 +0.13 0 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 5.83 +0.31 28 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.86 +0.34 32 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.89 +0.37 36 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.92 +0.40 40 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.92 +0.40 43 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.93 +0.41 46 0 0 0
30DEC26 21.00 P 0.04 0.04 0.04 0.01 0.00 31 10 0 -10
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 0.08 0.08 0.08 0.02 0.00 18 20 102 -20
30DEC26 27.00 P 0.11 0.11 0.11 0.05 +0.01 18 80 73 -80
30DEC26 28.00 P 0.00 0.00 0.00 0.10 0.00 18 0 273 0
30DEC26 29.00 P 0.00 0.00 0.00 0.21 +0.01 18 0 200 0
30DEC26 30.00 P 0.00 0.00 0.00 0.39 +0.03 18 0 157 0
30DEC26 31.00 P 0.68 0.68 0.68 0.67 +0.05 18 9 252 0
30DEC26 32.00 P 0.00 0.00 0.00 1.08 +0.10 18 0 210 0
30DEC26 33.00 P 0.00 0.00 0.00 1.60 +0.10 18 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 2.26 +0.15 19 0 5 0
30DEC26 35.00 P 3.17 3.17 3.17 2.93 +0.04 17 15 6 -15
30DEC26 36.00 P 0.00 0.00 0.00 3.77 +0.06 17 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.68 +0.12 17 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.83 +0.31 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.86 +0.34 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.89 +0.37 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.92 +0.40 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.92 +0.40 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.93 +0.41 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.92 +0.40 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.92 +0.40 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.88 +0.36 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.92 +0.40 49 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 0.10 0.10 0.10 0.01 0.00 19 50 82 0
30MAR27 24.00 P 0.12 0.12 0.12 0.02 0.00 18 18 20 0
30MAR27 25.00 P 0.15 0.15 0.15 0.04 -0.01 18 80 4 -80
30MAR27 26.00 P 0.00 0.00 0.00 0.09 0.00 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.16 0.00 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.28 0.00 18 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 0.46 +0.02 18 0 225 0
30MAR27 30.00 P 0.00 0.00 0.00 0.71 +0.04 18 0 28 0
30MAR27 31.00 P 0.00 0.00 0.00 1.05 +0.06 18 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.47 +0.10 18 0 51 0
30MAR27 33.00 P 0.00 0.00 0.00 2.00 +0.09 19 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.53 +0.04 18 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 3.22 +0.06 18 0 18 0
30MAR27 36.00 P 4.22 4.22 4.22 4.10 +0.17 20 10 33 +10
30MAR27 37.00 P 0.00 0.00 0.00 4.82 +0.10 18 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 5.83 +0.23 21 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.86 +0.32 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.89 +0.37 26 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.92 +0.40 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.92 +0.40 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.93 +0.41 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.92 +0.40 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.92 +0.40 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.88 +0.36 37 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 0.02 -0.01 18 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 0.08 -0.01 18 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.25 -0.01 18 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.39 0.00 18 0 35 0
29JUN27 28.00 P 0.00 0.00 0.00 0.60 +0.02 18 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 0.87 +0.03 19 0 11 0
29JUN27 30.00 P 1.18 1.18 1.18 1.17 +0.02 18 100 123 +65
29JUN27 31.00 P 0.00 0.00 0.00 1.52 0.00 18 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 2.08 +0.10 19 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.63 +0.12 19 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.20 +0.10 18 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.87 +0.11 18 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.73 +0.23 20 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.38 +0.06 18 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.37 +0.25 20 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.24 +0.32 21 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.12 +0.33 21 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.02 +0.33 22 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.94 +0.34 22 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.93 +0.40 24 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.08 - 18 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 0.14 - 18 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 0.23 - 18 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 0.35 - 18 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 0.53 - 18 0 0 -
29SEP27 28.00 P 0.84 0.84 0.84 0.75 - 18 2 2 -
29SEP27 29.00 P 0.00 0.00 0.00 1.03 - 18 0 0 -
29SEP27 30.00 P 1.18 1.18 1.18 1.39 - 18 4 4 -
29SEP27 31.00 P 0.00 0.00 0.00 1.80 - 18 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 2.28 - 18 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 2.82 - 18 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 3.42 - 18 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 4.08 - 18 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 4.80 - 18 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 5.55 - 18 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 6.54 - 20 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 7.40 - 21 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 8.29 - 21 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 9.20 - 22 0 0 -
TOTAL PUT 1,128 11,989 +261
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTU - MEITU CLOSING PRICE HK$ 4.740
04SEP26 3.45 C 0.00 0.00 0.00 1.31 - 190 0 0 0
04SEP26 3.50 C 0.00 0.00 0.00 1.26 - 183 0 0 0
04SEP26 3.55 C 0.00 0.00 0.00 1.21 - 176 0 0 0
04SEP26 3.60 C 0.00 0.00 0.00 1.16 - 169 0 0 0
04SEP26 3.65 C 0.00 0.00 0.00 1.11 - 162 0 0 0
04SEP26 3.70 C 0.00 0.00 0.00 1.06 - 155 0 0 0
04SEP26 3.75 C 0.00 0.00 0.00 1.01 - 148 0 0 0
04SEP26 3.80 C 0.00 0.00 0.00 0.96 - 141 0 0 0
04SEP26 3.85 C 0.00 0.00 0.00 0.91 - 135 0 0 0
04SEP26 3.90 C 0.00 0.00 0.00 0.86 - 128 0 0 0
04SEP26 3.95 C 0.00 0.00 0.00 0.81 - 121 0 0 0
04SEP26 4.00 C 0.00 0.00 0.00 0.76 - 115 0 0 0
04SEP26 4.05 C 0.00 0.00 0.00 0.71 - 108 0 0 0
04SEP26 4.10 C 0.00 0.00 0.00 0.66 - 101 0 0 0
04SEP26 4.15 C 0.00 0.00 0.00 0.61 - 95 0 0 0
04SEP26 4.20 C 0.00 0.00 0.00 0.56 - 88 0 0 0
04SEP26 4.25 C 0.00 0.00 0.00 0.51 - 82 0 0 0
04SEP26 4.30 C 0.00 0.00 0.00 0.46 - 75 0 0 0
04SEP26 4.35 C 0.00 0.00 0.00 0.41 - 68 0 0 0
04SEP26 4.40 C 0.00 0.00 0.00 0.37 - 71 0 0 0
04SEP26 4.45 C 0.00 0.00 0.00 0.32 - 64 0 0 0
04SEP26 4.50 C 0.00 0.00 0.00 0.28 - 64 0 0 0
04SEP26 4.55 C 0.00 0.00 0.00 0.24 - 62 0 0 0
04SEP26 4.60 C 0.00 0.00 0.00 0.20 - 59 0 0 0
04SEP26 4.65 C 0.00 0.00 0.00 0.17 - 60 0 0 0
04SEP26 4.70 C 0.00 0.00 0.00 0.14 - 59 0 0 0
04SEP26 4.75 C 0.00 0.00 0.00 0.12 - 62 0 0 0
04SEP26 4.80 C 0.00 0.00 0.00 0.09 - 58 0 0 0
04SEP26 4.85 C 0.00 0.00 0.00 0.07 - 58 0 0 0
04SEP26 4.90 C 0.00 0.00 0.00 0.06 - 61 0 0 0
04SEP26 4.95 C 0.00 0.00 0.00 0.04 - 57 0 0 0
04SEP26 5.00 C 0.00 0.00 0.00 0.03 - 57 0 0 0
04SEP26 5.10 C 0.00 0.00 0.00 0.02 - 61 0 0 0
04SEP26 5.20 C 0.00 0.00 0.00 0.01 - 60 0 0 0
04SEP26 5.30 C 0.00 0.00 0.00 0.01 - 69 0 0 0
04SEP26 5.40 C 0.00 0.00 0.00 0.01 - 78 0 0 0
04SEP26 5.50 C 0.00 0.00 0.00 0.01 - 86 0 0 0
04SEP26 5.60 C 0.00 0.00 0.00 0.01 - 95 0 0 0
04SEP26 5.70 C 0.00 0.00 0.00 0.01 - 102 0 0 0
04SEP26 5.80 C 0.00 0.00 0.00 0.01 - 110 0 0 0
04SEP26 5.90 C 0.00 0.00 0.00 0.01 - 117 0 0 0
04SEP26 6.00 C 0.00 0.00 0.00 0.01 - 125 0 0 -
04SEP26 6.10 C 0.00 0.00 0.00 0.01 - 132 0 0 -
04SEP26 6.20 C 0.00 0.00 0.00 0.01 - 138 0 0 -
04SEP26 6.30 C 0.00 0.00 0.00 0.01 - 145 0 0 -
04SEP26 6.40 C 0.00 0.00 0.00 0.01 - 151 0 0 -
04SEP26 6.50 C 0.00 0.00 0.00 0.01 - 158 0 0 -
04SEP26 6.60 C 0.00 0.00 0.00 0.01 - 164 0 0 -
11SEP26 3.45 C 0.00 0.00 0.00 1.31 - 125 0 0 0
11SEP26 3.50 C 0.00 0.00 0.00 1.27 - 132 0 0 0
11SEP26 3.55 C 0.00 0.00 0.00 1.21 - 115 0 0 0
11SEP26 3.60 C 0.00 0.00 0.00 1.16 - 111 0 0 0
11SEP26 3.65 C 0.00 0.00 0.00 1.11 - 106 0 0 0
11SEP26 3.70 C 0.00 0.00 0.00 1.06 - 102 0 0 0
11SEP26 3.75 C 0.00 0.00 0.00 1.01 - 98 0 0 0
11SEP26 3.80 C 0.00 0.00 0.00 0.96 - 93 0 0 0
11SEP26 3.85 C 0.00 0.00 0.00 0.91 - 89 0 0 0
11SEP26 3.90 C 0.00 0.00 0.00 0.87 - 94 0 0 0
11SEP26 3.95 C 0.00 0.00 0.00 0.82 - 89 0 0 0
11SEP26 4.00 C 0.00 0.00 0.00 0.77 - 85 0 0 0
11SEP26 4.05 C 0.00 0.00 0.00 0.72 - 80 0 0 0
11SEP26 4.10 C 0.00 0.00 0.00 0.67 - 76 0 0 0
11SEP26 4.15 C 0.00 0.00 0.00 0.62 - 71 0 0 0
11SEP26 4.20 C 0.00 0.00 0.00 0.57 - 66 0 0 0
11SEP26 4.25 C 0.00 0.00 0.00 0.52 - 61 0 0 0
11SEP26 4.30 C 0.00 0.00 0.00 0.48 - 63 0 0 0
11SEP26 4.35 C 0.00 0.00 0.00 0.43 - 58 0 0 0
11SEP26 4.40 C 0.00 0.00 0.00 0.39 - 58 0 0 0
11SEP26 4.45 C 0.00 0.00 0.00 0.35 - 57 0 0 0
11SEP26 4.50 C 0.00 0.00 0.00 0.31 - 55 0 0 0
11SEP26 4.55 C 0.00 0.00 0.00 0.28 - 57 0 0 0
11SEP26 4.60 C 0.00 0.00 0.00 0.24 - 54 0 0 0
11SEP26 4.65 C 0.15 0.15 0.15 0.21 - 54 15 15 +15
11SEP26 4.70 C 0.24 0.24 0.24 0.19 - 56 2 2 +2
11SEP26 4.75 C 0.00 0.00 0.00 0.16 - 54 0 0 0
11SEP26 4.80 C 0.00 0.00 0.00 0.14 - 55 0 0 0
11SEP26 4.85 C 0.21 0.21 0.14 0.12 - 55 25 25 +25
11SEP26 4.90 C 0.00 0.00 0.00 0.10 - 54 0 0 0
11SEP26 4.95 C 0.00 0.00 0.00 0.09 - 56 0 0 0
11SEP26 5.00 C 0.00 0.00 0.00 0.07 - 54 0 0 0
11SEP26 5.10 C 0.00 0.00 0.00 0.05 - 55 0 0 0
11SEP26 5.20 C 0.00 0.00 0.00 0.04 - 58 0 0 0
11SEP26 5.30 C 0.00 0.00 0.00 0.02 - 53 0 0 0
11SEP26 5.40 C 0.00 0.00 0.00 0.01 - 50 0 0 0
11SEP26 5.50 C 0.00 0.00 0.00 0.01 - 56 0 0 0
11SEP26 5.60 C 0.00 0.00 0.00 0.01 - 60 0 0 0
11SEP26 5.70 C 0.00 0.00 0.00 0.01 - 65 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 0.01 - 70 0 0 0
11SEP26 5.90 C 0.00 0.00 0.00 0.01 - 75 0 0 0
11SEP26 6.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
11SEP26 6.10 C 0.00 0.00 0.00 0.01 - 83 0 0 -
11SEP26 6.20 C 0.00 0.00 0.00 0.01 - 87 0 0 -
11SEP26 6.30 C 0.00 0.00 0.00 0.01 - 91 0 0 -
11SEP26 6.40 C 0.00 0.00 0.00 0.01 - 95 0 0 -
11SEP26 6.50 C 0.00 0.00 0.00 0.01 - 99 0 0 -
11SEP26 6.60 C 0.00 0.00 0.00 0.01 - 102 0 0 -
29SEP26 3.60 C 0.00 0.00 0.00 1.17 - 84 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.07 - 78 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.97 - 72 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.87 - 65 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.78 - 63 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.68 - 57 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.60 - 57 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.52 - 55 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.44 - 53 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.38 - 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.32 - 52 0 0 0
29SEP26 4.70 C 0.35 0.35 0.35 0.27 - 52 2 2 +2
29SEP26 4.80 C 0.00 0.00 0.00 0.22 - 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.18 - 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.15 - 51 0 0 0
29SEP26 5.25 C 0.13 0.13 0.13 0.09 - 52 1 1 +1
29SEP26 5.50 C 0.00 0.00 0.00 0.05 - 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 - 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 - 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 - 54 0 0 -
29SEP26 6.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
29SEP26 6.75 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29OCT26 3.60 C 0.00 0.00 0.00 1.19 - 67 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.09 - 62 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.00 - 60 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.91 - 57 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.83 - 56 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.76 - 56 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.69 - 56 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.62 - 55 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.56 - 54 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.50 - 54 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.45 - 54 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.40 - 53 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.36 - 54 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.31 - 53 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.28 - 53 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.20 - 53 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.14 - 52 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.10 - 53 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.07 - 53 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.05 - 53 0 0 -
29OCT26 6.50 C 0.00 0.00 0.00 0.03 - 52 0 0 -
29OCT26 6.75 C 0.00 0.00 0.00 0.02 - 52 0 0 -
27NOV26 3.60 C 0.00 0.00 0.00 1.23 - 62 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.14 - 60 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 1.07 - 60 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.99 - 59 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.92 - 58 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.85 - 57 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.79 - 58 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.73 - 57 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.67 - 57 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.62 - 57 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.57 - 57 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.52 - 56 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.47 - 55 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.43 - 56 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.39 - 55 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.31 - 55 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.24 - 55 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.19 - 55 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.15 - 56 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.11 - 55 0 0 -
27NOV26 6.50 C 0.00 0.00 0.00 0.09 - 56 0 0 -
27NOV26 6.75 C 0.00 0.00 0.00 0.07 - 56 0 0 -
30DEC26 3.60 C 0.00 0.00 0.00 1.29 - 61 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.22 - 61 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.14 - 60 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.07 - 59 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.01 - 59 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.94 - 58 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.88 - 58 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.83 - 58 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.77 - 58 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.72 - 58 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.67 - 57 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.62 - 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.58 - 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.54 - 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.50 - 57 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.42 - 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.34 - 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.28 - 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.23 - 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 - 56 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 0.15 - 56 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 0.13 - 57 0 0 -
30MAR27 3.60 C 0.00 0.00 0.00 1.44 - 60 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.38 - 60 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.31 - 59 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.25 - 59 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.19 - 59 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.14 - 59 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.08 - 58 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.03 - 59 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.98 - 58 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.93 - 58 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.88 - 58 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.84 - 58 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.80 - 58 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.76 - 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.72 - 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.63 - 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.55 - 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.49 - 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.42 - 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.37 - 57 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 0.32 - 56 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 0.28 - 56 0 0 -
29JUN27 3.60 C 0.00 0.00 0.00 1.59 - 61 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.53 - 61 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.47 - 60 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.42 - 60 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.36 - 60 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.31 - 60 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.26 - 60 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.21 - 60 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.16 - 59 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.12 - 59 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.07 - 59 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.03 - 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.99 - 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.95 - 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.92 - 59 0 0 0
29JUN27 5.25 C 0.74 0.74 0.74 0.83 - 59 30 30 +30
29JUN27 5.50 C 0.00 0.00 0.00 0.75 - 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.68 - 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.61 - 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.56 - 58 0 0 -
29JUN27 6.50 C 0.00 0.00 0.00 0.50 - 58 0 0 -
29JUN27 6.75 C 0.00 0.00 0.00 0.46 - 58 0 0 -
29SEP27 3.60 C 0.00 0.00 0.00 1.70 - 60 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.65 - 60 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.62 - 61 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.55 - 60 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.50 - 60 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.45 - 60 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.43 - 62 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.38 - 61 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.34 - 61 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.30 - 61 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.26 - 61 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.22 - 61 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.18 - 61 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.14 - 61 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.11 - 61 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.03 - 61 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.95 - 61 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.89 - 61 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.81 - 61 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.76 - 61 0 0 -
29SEP27 6.50 C 0.00 0.00 0.00 0.71 - 61 0 0 -
29SEP27 6.75 C 0.00 0.00 0.00 0.65 - 61 0 0 -
TOTAL CALL 75 75 +75
04SEP26 3.45 P 0.00 0.00 0.00 0.01 - 169 0 0 0
04SEP26 3.50 P 0.00 0.00 0.00 0.01 - 162 0 0 0
04SEP26 3.55 P 0.00 0.00 0.00 0.01 - 155 0 0 0
04SEP26 3.60 P 0.00 0.00 0.00 0.01 - 149 0 0 0
04SEP26 3.65 P 0.00 0.00 0.00 0.01 - 142 0 0 0
04SEP26 3.70 P 0.00 0.00 0.00 0.01 - 136 0 0 0
04SEP26 3.75 P 0.00 0.00 0.00 0.01 - 130 0 0 0
04SEP26 3.80 P 0.00 0.00 0.00 0.01 - 124 0 0 0
04SEP26 3.85 P 0.00 0.00 0.00 0.01 - 118 0 0 0
04SEP26 3.90 P 0.00 0.00 0.00 0.01 - 112 0 0 0
04SEP26 3.95 P 0.00 0.00 0.00 0.01 - 106 0 0 0
04SEP26 4.00 P 0.00 0.00 0.00 0.01 - 100 0 0 0
04SEP26 4.05 P 0.00 0.00 0.00 0.01 - 94 0 0 0
04SEP26 4.10 P 0.00 0.00 0.00 0.01 - 88 0 0 0
04SEP26 4.15 P 0.00 0.00 0.00 0.01 - 82 0 0 0
04SEP26 4.20 P 0.00 0.00 0.00 0.01 - 76 0 0 0
04SEP26 4.25 P 0.00 0.00 0.00 0.01 - 70 0 0 0
04SEP26 4.30 P 0.00 0.00 0.00 0.01 - 64 0 0 0
04SEP26 4.35 P 0.00 0.00 0.00 0.01 - 58 0 0 0
04SEP26 4.40 P 0.00 0.00 0.00 0.01 - 52 0 0 0
04SEP26 4.45 P 0.00 0.00 0.00 0.02 - 56 0 0 0
04SEP26 4.50 P 0.00 0.00 0.00 0.03 - 57 0 0 0
04SEP26 4.55 P 0.00 0.00 0.00 0.04 - 56 0 0 0
04SEP26 4.60 P 0.00 0.00 0.00 0.05 - 54 0 0 0
04SEP26 4.65 P 0.00 0.00 0.00 0.07 - 55 0 0 0
04SEP26 4.70 P 0.00 0.00 0.00 0.09 - 55 0 0 0
04SEP26 4.75 P 0.00 0.00 0.00 0.11 - 53 0 0 0
04SEP26 4.80 P 0.00 0.00 0.00 0.14 - 54 0 0 0
04SEP26 4.85 P 0.00 0.00 0.00 0.17 - 53 0 0 0
04SEP26 4.90 P 0.00 0.00 0.00 0.21 - 56 0 0 0
04SEP26 4.95 P 0.00 0.00 0.00 0.24 - 51 0 0 0
04SEP26 5.00 P 0.00 0.00 0.00 0.28 - 50 0 0 0
04SEP26 5.10 P 0.00 0.00 0.00 0.37 - 51 0 0 0
04SEP26 5.20 P 0.00 0.00 0.00 0.46 - 0 0 0 0
04SEP26 5.30 P 0.00 0.00 0.00 0.56 - 0 0 0 0
04SEP26 5.40 P 0.00 0.00 0.00 0.66 - 0 0 0 0
04SEP26 5.50 P 0.00 0.00 0.00 0.76 - 0 0 0 0
04SEP26 5.60 P 0.00 0.00 0.00 0.86 - 0 0 0 0
04SEP26 5.70 P 0.00 0.00 0.00 0.96 - 0 0 0 0
04SEP26 5.80 P 0.00 0.00 0.00 1.06 - 0 0 0 0
04SEP26 5.90 P 0.00 0.00 0.00 1.16 - 0 0 0 0
04SEP26 6.00 P 0.00 0.00 0.00 1.26 - 0 0 0 -
04SEP26 6.10 P 0.00 0.00 0.00 1.36 - 0 0 0 -
04SEP26 6.20 P 0.00 0.00 0.00 1.46 - 0 0 0 -
04SEP26 6.30 P 0.00 0.00 0.00 1.56 - 0 0 0 -
04SEP26 6.40 P 0.00 0.00 0.00 1.66 - 0 0 0 -
04SEP26 6.50 P 0.00 0.00 0.00 1.76 - 0 0 0 -
04SEP26 6.60 P 0.00 0.00 0.00 1.86 - 0 0 0 -
11SEP26 3.45 P 0.00 0.00 0.00 0.01 - 98 0 0 0
11SEP26 3.50 P 0.00 0.00 0.00 0.01 - 94 0 0 0
11SEP26 3.55 P 0.00 0.00 0.00 0.01 - 90 0 0 0
11SEP26 3.60 P 0.00 0.00 0.00 0.01 - 86 0 0 0
11SEP26 3.65 P 0.00 0.00 0.00 0.01 - 82 0 0 0
11SEP26 3.70 P 0.00 0.00 0.00 0.01 - 78 0 0 0
11SEP26 3.75 P 0.00 0.00 0.00 0.01 - 74 0 0 0
11SEP26 3.80 P 0.00 0.00 0.00 0.01 - 71 0 0 0
11SEP26 3.85 P 0.00 0.00 0.00 0.01 - 67 0 0 0
11SEP26 3.90 P 0.00 0.00 0.00 0.01 - 63 0 0 0
11SEP26 3.95 P 0.00 0.00 0.00 0.01 - 60 0 0 0
11SEP26 4.00 P 0.00 0.00 0.00 0.01 - 56 0 0 0
11SEP26 4.05 P 0.00 0.00 0.00 0.01 - 52 0 0 0
11SEP26 4.10 P 0.00 0.00 0.00 0.01 - 49 0 0 0
11SEP26 4.15 P 0.00 0.00 0.00 0.01 - 45 0 0 0
11SEP26 4.20 P 0.00 0.00 0.00 0.02 - 49 0 0 0
11SEP26 4.25 P 0.00 0.00 0.00 0.03 - 51 0 0 0
11SEP26 4.30 P 0.00 0.00 0.00 0.04 - 52 0 0 0
11SEP26 4.35 P 0.00 0.00 0.00 0.05 - 52 0 0 0
11SEP26 4.40 P 0.00 0.00 0.00 0.06 - 51 0 0 0
11SEP26 4.45 P 0.00 0.00 0.00 0.08 - 53 0 0 0
11SEP26 4.50 P 0.00 0.00 0.00 0.09 - 51 0 0 0
11SEP26 4.55 P 0.00 0.00 0.00 0.11 - 51 0 0 0
11SEP26 4.60 P 0.00 0.00 0.00 0.13 - 51 0 0 0
11SEP26 4.65 P 0.19 0.19 0.19 0.16 - 53 75 75 +75
11SEP26 4.70 P 0.22 0.22 0.22 0.18 - 51 15 15 +15
11SEP26 4.75 P 0.27 0.27 0.27 0.21 - 51 45 45 +45
11SEP26 4.80 P 0.28 0.28 0.27 0.24 - 51 75 75 +75
11SEP26 4.85 P 0.00 0.00 0.00 0.27 - 50 0 0 0
11SEP26 4.90 P 0.28 0.28 0.28 0.30 - 49 15 15 +15
11SEP26 4.95 P 0.00 0.00 0.00 0.34 - 50 0 0 0
11SEP26 5.00 P 0.00 0.00 0.00 0.38 - 50 0 0 0
11SEP26 5.10 P 0.00 0.00 0.00 0.45 - 44 0 0 0
11SEP26 5.20 P 0.00 0.00 0.00 0.54 - 44 0 0 0
11SEP26 5.30 P 0.00 0.00 0.00 0.63 - 38 0 0 0
11SEP26 5.40 P 0.00 0.00 0.00 0.72 - 0 0 0 0
11SEP26 5.50 P 0.00 0.00 0.00 0.81 - 0 0 0 0
11SEP26 5.60 P 0.00 0.00 0.00 0.90 - 0 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 1.00 - 0 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 1.09 - 0 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 1.19 - 0 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 1.33 - 68 0 0 -
11SEP26 6.10 P 0.00 0.00 0.00 1.43 - 72 0 0 -
11SEP26 6.20 P 0.00 0.00 0.00 1.53 - 76 0 0 -
11SEP26 6.30 P 0.00 0.00 0.00 1.63 - 80 0 0 -
11SEP26 6.40 P 0.00 0.00 0.00 1.73 - 84 0 0 -
11SEP26 6.50 P 0.00 0.00 0.00 1.83 - 87 0 0 -
11SEP26 6.60 P 0.00 0.00 0.00 1.93 - 91 0 0 -
29SEP26 3.60 P 0.00 0.00 0.00 0.01 - 53 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 - 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 - 44 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 - 46 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 - 49 0 0 0
29SEP26 4.10 P 0.03 0.03 0.03 0.06 - 50 1 1 +1
29SEP26 4.20 P 0.00 0.00 0.00 0.08 - 50 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 - 48 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 - 50 0 0 0
29SEP26 4.50 P 0.15 0.15 0.15 0.18 - 50 1 1 +1
29SEP26 4.60 P 0.00 0.00 0.00 0.22 - 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 - 49 0 0 0
29SEP26 4.80 P 0.29 0.29 0.29 0.32 - 48 30 30 +30
29SEP26 4.90 P 0.00 0.00 0.00 0.39 - 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.45 - 47 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.63 - 44 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.84 - 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.10 - 52 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.33 - 45 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.55 - 0 0 0 -
29SEP26 6.50 P 0.00 0.00 0.00 1.83 - 57 0 0 -
29SEP26 6.75 P 0.00 0.00 0.00 2.08 - 63 0 0 -
29OCT26 3.60 P 0.00 0.00 0.00 0.04 - 51 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.05 - 50 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.07 - 51 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.09 - 51 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.11 - 50 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.14 - 51 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.17 - 51 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.21 - 52 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.25 - 51 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.29 - 51 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.34 - 51 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.39 - 51 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.44 - 50 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.50 - 50 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.56 - 49 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.73 - 48 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.92 - 47 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.12 - 44 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.35 - 44 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.60 - 49 0 0 -
29OCT26 6.50 P 0.00 0.00 0.00 1.83 - 43 0 0 -
29OCT26 6.75 P 0.00 0.00 0.00 2.08 - 47 0 0 -
27NOV26 3.60 P 0.00 0.00 0.00 0.09 - 54 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.11 - 54 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.13 - 53 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.16 - 54 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.19 - 54 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.22 - 53 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.26 - 54 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.30 - 53 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.34 - 53 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.39 - 53 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.43 - 52 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.49 - 53 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.54 - 52 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.60 - 52 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.66 - 52 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.82 - 51 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.00 - 50 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.19 - 49 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.40 - 48 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.63 - 49 0 0 -
27NOV26 6.50 P 0.00 0.00 0.00 1.85 - 46 0 0 -
27NOV26 6.75 P 0.00 0.00 0.00 2.11 - 53 0 0 -
30DEC26 3.60 P 0.00 0.00 0.00 0.14 - 54 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.17 - 55 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.20 - 55 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 - 55 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.26 - 54 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.30 - 55 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 - 55 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.38 - 54 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 - 55 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.47 - 54 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.52 - 54 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.58 - 54 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 - 53 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.69 - 54 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.75 - 53 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.91 - 53 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 - 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 - 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.47 - 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.68 - 51 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 1.89 - 49 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 2.12 - 49 0 0 -
30MAR27 3.60 P 0.00 0.00 0.00 0.26 - 55 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.30 - 55 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.33 - 55 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.37 - 55 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.41 - 55 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.46 - 55 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.50 - 55 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.54 - 55 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.59 - 54 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.65 - 55 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.70 - 55 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.75 - 54 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.81 - 54 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.87 - 54 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.93 - 54 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.09 - 54 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.25 - 53 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.44 - 54 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.63 - 54 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 - 54 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 2.03 - 53 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 2.24 - 53 0 0 -
29JUN27 3.60 P 0.00 0.00 0.00 0.38 - 56 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.42 - 56 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.46 - 56 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.50 - 56 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.55 - 56 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.59 - 56 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.64 - 56 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.69 - 56 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.74 - 56 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.79 - 56 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.85 - 56 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.90 - 55 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.96 - 55 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.02 - 55 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.08 - 55 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.24 - 55 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.40 - 54 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.59 - 55 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.77 - 55 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.96 - 55 0 0 -
29JUN27 6.50 P 0.00 0.00 0.00 2.17 - 55 0 0 -
29JUN27 6.75 P 0.00 0.00 0.00 2.37 - 55 0 0 -
29SEP27 3.60 P 0.00 0.00 0.00 0.52 - 60 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.55 - 59 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.61 - 60 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.64 - 58 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.69 - 59 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.74 - 59 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.79 - 59 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.84 - 58 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.90 - 59 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.97 - 59 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.00 - 58 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.09 - 60 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.15 - 60 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.21 - 59 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.28 - 60 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.40 - 58 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.57 - 57 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.78 - 59 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.91 - 57 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.10 - 57 0 0 -
29SEP27 6.50 P 0.00 0.00 0.00 2.29 - 56 0 0 -
29SEP27 6.75 P 0.00 0.00 0.00 2.49 - 57 0 0 -
TOTAL PUT 257 257 +257
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$ 3.605
29SEP26 2.70 C 0.00 0.00 0.00 0.94 -0.15 77 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.84 -0.15 69 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.74 -0.15 62 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.64 -0.16 54 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.55 -0.17 52 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.46 -0.17 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.38 -0.14 47 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.31 -0.15 46 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.24 -0.15 44 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.19 -0.13 45 0 50 0
29SEP26 3.70 C 0.15 0.15 0.15 0.14 -0.10 43 10 29 +10
29SEP26 3.80 C 0.12 0.13 0.12 0.11 -0.09 45 62 93 +50
29SEP26 3.90 C 0.10 0.10 0.08 0.08 -0.08 45 11 40 0
29SEP26 4.00 C 0.08 0.08 0.08 0.06 -0.07 45 5 199 -5
29SEP26 4.10 C 0.00 0.00 0.00 0.04 -0.06 44 0 94 0
29SEP26 4.20 C 0.06 0.06 0.05 0.03 -0.05 45 2 65 -1
29SEP26 4.30 C 0.00 0.00 0.00 0.02 -0.04 45 0 36 0
29SEP26 4.40 C 0.04 0.04 0.03 0.01 -0.03 42 13 315 0
29SEP26 4.50 C 0.03 0.03 0.03 0.01 -0.02 46 8 201 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.01 49 0 182 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 95 0
29SEP26 4.80 C 0.03 0.03 0.03 0.01 0.00 56 100 135 -35
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 129 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 186 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 83 0 916 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 95 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 101 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 106 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 116 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 120 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 125 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 129 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 133 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 137 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 141 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 144 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 0.96 -0.15 60 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.86 -0.15 54 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.77 -0.15 52 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.69 -0.14 52 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.61 -0.14 51 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.53 -0.14 49 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.46 -0.13 48 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.39 -0.15 47 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.34 -0.14 48 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.30 -0.11 50 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.25 -0.10 49 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.21 -0.09 49 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.18 -0.09 49 0 5 0
29OCT26 4.00 C 0.16 0.16 0.16 0.15 -0.08 49 4 169 +4
29OCT26 4.10 C 0.14 0.14 0.14 0.12 -0.07 48 30 30 +30
29OCT26 4.20 C 0.13 0.13 0.13 0.10 -0.06 49 200 805 +200
29OCT26 4.30 C 0.00 0.00 0.00 0.08 -0.06 48 0 150 0
29OCT26 4.40 C 0.00 0.00 0.00 0.07 -0.05 49 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.06 -0.04 50 0 0 0
29OCT26 4.60 C 0.07 0.07 0.07 0.05 -0.03 51 2 1,224 +2
29OCT26 4.70 C 0.00 0.00 0.00 0.04 -0.03 50 0 7 0
29OCT26 4.80 C 0.00 0.00 0.00 0.03 -0.03 49 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.02 -0.03 47 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 129 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 -0.02 49 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 27 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 19 0
27NOV26 2.80 C 0.00 0.00 0.00 0.90 -0.14 54 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.81 -0.15 51 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.74 -0.13 52 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.66 -0.14 50 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.59 -0.16 50 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.53 -0.15 50 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.47 -0.15 50 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.42 -0.12 50 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.37 -0.11 50 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.32 -0.11 49 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.29 -0.10 51 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.26 -0.09 51 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.22 -0.10 50 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.20 -0.08 52 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.17 -0.08 51 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.15 -0.07 51 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.13 -0.06 51 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.11 -0.06 51 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.10 -0.05 52 0 1 0
27NOV26 4.70 C 0.00 0.00 0.00 0.08 -0.05 50 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.07 -0.04 51 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.06 -0.04 51 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.05 -0.04 50 0 30 0
27NOV26 5.25 C 0.00 0.00 0.00 0.04 -0.02 53 0 11 0
30DEC26 2.70 C 0.00 0.00 0.00 1.02 -0.14 54 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.94 -0.14 53 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.86 -0.14 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.79 -0.13 52 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.72 -0.13 52 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.65 -0.13 50 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.59 -0.12 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.54 -0.11 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.48 -0.12 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.44 -0.11 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.40 -0.10 51 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.36 -0.10 51 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.32 -0.10 51 0 620 0
30DEC26 4.00 C 0.32 0.32 0.32 0.28 -0.11 50 2 152 +2
30DEC26 4.10 C 0.00 0.00 0.00 0.26 -0.09 51 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.23 -0.09 51 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.20 -0.09 50 0 86 0
30DEC26 4.40 C 0.00 0.00 0.00 0.18 -0.08 50 0 111 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 -0.07 50 0 302 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 -0.07 50 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 -0.06 51 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 -0.06 50 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 -0.05 51 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 -0.05 49 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.03 52 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 -0.03 51 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 -0.02 52 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 -0.02 52 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 51 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 102 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 190 0
30MAR27 2.70 C 0.00 0.00 0.00 1.11 -0.14 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.04 -0.13 52 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.97 -0.13 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.91 -0.12 52 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.84 -0.13 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.79 -0.12 52 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.72 -0.13 50 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.67 -0.12 50 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.63 -0.11 51 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.58 -0.11 50 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.54 -0.11 50 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.51 -0.10 51 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.47 -0.10 51 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.44 -0.09 51 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.41 -0.09 52 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.38 -0.09 52 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.35 -0.09 51 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.32 -0.09 51 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.30 -0.08 51 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.28 -0.07 52 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.25 -0.08 51 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.23 -0.07 51 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 -0.06 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 -0.06 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.16 -0.06 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.13 -0.05 51 0 223 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 -0.04 51 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 -0.03 51 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 -0.03 51 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 -0.03 51 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 -0.02 51 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 -0.02 50 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 107 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 -0.02 45 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 222 0
29JUN27 2.70 C 0.00 0.00 0.00 1.12 -0.16 55 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.05 -0.15 54 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.98 -0.15 53 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.92 -0.14 53 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.86 -0.14 53 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.80 -0.13 52 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.74 -0.14 52 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.69 -0.13 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.65 -0.12 52 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.60 -0.12 51 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.56 -0.11 51 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.52 -0.11 51 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.48 -0.11 51 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.45 -0.10 51 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.42 -0.09 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.39 -0.09 51 0 25 0
29JUN27 4.30 C 0.00 0.00 0.00 0.36 -0.09 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.34 -0.08 51 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.31 -0.08 51 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.29 -0.07 51 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.27 -0.07 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.25 -0.07 51 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.23 -0.07 50 0 8 0
29JUN27 5.00 C 0.00 0.00 0.00 0.22 -0.05 51 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.18 -0.05 51 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.15 -0.05 50 0 9 0
29JUN27 5.75 C 0.00 0.00 0.00 0.13 -0.04 51 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.11 -0.03 51 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.09 -0.03 51 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.08 -0.02 51 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.06 -0.03 50 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.04 -0.02 49 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 -0.01 45 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 243 0
29SEP27 2.90 C 0.00 0.00 0.00 1.03 - 55 0 0 -
29SEP27 3.00 C 0.00 0.00 0.00 0.97 - 54 0 0 -
29SEP27 3.10 C 0.00 0.00 0.00 0.92 - 55 0 0 -
29SEP27 3.20 C 0.00 0.00 0.00 0.87 - 55 0 0 -
29SEP27 3.30 C 0.00 0.00 0.00 0.81 - 54 0 0 -
29SEP27 3.40 C 0.00 0.00 0.00 0.77 - 54 0 0 -
29SEP27 3.50 C 0.00 0.00 0.00 0.73 - 54 0 0 -
29SEP27 3.60 C 0.00 0.00 0.00 0.68 - 53 0 0 -
29SEP27 3.70 C 0.00 0.00 0.00 0.64 - 53 0 0 -
29SEP27 3.80 C 0.00 0.00 0.00 0.61 - 53 0 0 -
29SEP27 3.90 C 0.00 0.00 0.00 0.57 - 53 0 0 -
29SEP27 4.00 C 0.00 0.00 0.00 0.54 - 53 0 0 -
29SEP27 4.10 C 0.00 0.00 0.00 0.51 - 53 0 0 -
29SEP27 4.20 C 0.00 0.00 0.00 0.48 - 53 0 0 -
29SEP27 4.30 C 0.00 0.00 0.00 0.46 - 53 0 0 -
29SEP27 4.40 C 0.00 0.00 0.00 0.43 - 53 0 0 -
29SEP27 4.50 C 0.00 0.00 0.00 0.41 - 53 0 0 -
29SEP27 4.60 C 0.00 0.00 0.00 0.38 - 53 0 0 -
29SEP27 4.70 C 0.00 0.00 0.00 0.36 - 53 0 0 -
TOTAL CALL 449 28,833 +257
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
29SEP26 3.10 P 0.02 0.02 0.02 0.02 0.00 43 25 169 +25
29SEP26 3.20 P 0.03 0.03 0.03 0.04 +0.01 45 50 159 +50
29SEP26 3.30 P 0.00 0.00 0.00 0.05 +0.01 41 0 253 0
29SEP26 3.40 P 0.07 0.08 0.07 0.09 +0.03 44 21 212 0
29SEP26 3.50 P 0.12 0.12 0.12 0.12 +0.03 42 51 143 +51
29SEP26 3.60 P 0.17 0.17 0.16 0.17 +0.05 43 44 692 +44
29SEP26 3.70 P 0.15 0.23 0.15 0.23 +0.07 44 34 95 +34
29SEP26 3.80 P 0.00 0.00 0.00 0.30 +0.08 46 0 138 0
29SEP26 3.90 P 0.00 0.00 0.00 0.37 +0.09 45 0 47 0
29SEP26 4.00 P 0.42 0.42 0.42 0.45 +0.10 46 2 385 +2
29SEP26 4.10 P 0.00 0.00 0.00 0.54 +0.14 49 0 96 0
29SEP26 4.20 P 0.00 0.00 0.00 0.62 +0.12 46 0 303 0
29SEP26 4.30 P 0.00 0.00 0.00 0.71 +0.14 46 0 128 0
29SEP26 4.40 P 0.00 0.00 0.00 0.80 +0.15 42 0 202 0
29SEP26 4.50 P 0.00 0.00 0.00 0.90 +0.14 46 0 1,218 0
29SEP26 4.60 P 0.00 0.00 0.00 1.00 +0.16 50 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 1.10 +0.16 53 0 141 0
29SEP26 4.80 P 0.00 0.00 0.00 1.20 +0.16 57 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 1.30 +0.17 60 0 69 0
29SEP26 5.00 P 0.00 0.00 0.00 1.40 +0.16 63 0 188 0
29SEP26 5.25 P 0.00 0.00 0.00 1.65 +0.17 71 0 181 -70
29SEP26 5.50 P 0.00 0.00 0.00 1.90 +0.17 78 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.15 +0.17 85 0 267 -10
29SEP26 6.00 P 0.00 0.00 0.00 2.40 +0.17 91 0 250 -15
29SEP26 6.25 P 0.00 0.00 0.00 2.65 +0.17 98 0 0 -30
29SEP26 6.50 P 0.00 0.00 0.00 2.90 +0.17 103 0 0 -6
29SEP26 6.75 P 0.00 0.00 0.00 3.15 +0.17 109 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 3.40 +0.17 114 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 3.65 +0.17 119 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.90 +0.17 124 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.15 +0.17 128 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.40 +0.17 133 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.65 +0.17 137 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.90 +0.17 142 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.15 +0.17 146 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.40 +0.17 150 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.65 +0.17 154 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 +0.01 49 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 +0.01 48 0 5 0
29OCT26 3.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 171 0
29OCT26 3.10 P 0.00 0.00 0.00 0.07 +0.01 46 0 104 0
29OCT26 3.20 P 0.09 0.09 0.09 0.10 +0.03 47 62 1,022 +2
29OCT26 3.30 P 0.00 0.00 0.00 0.13 +0.03 46 0 50 0
29OCT26 3.40 P 0.00 0.00 0.00 0.17 +0.04 47 0 50 0
29OCT26 3.50 P 0.00 0.00 0.00 0.21 +0.05 46 0 18 0
29OCT26 3.60 P 0.26 0.26 0.26 0.26 +0.06 46 13 54 +13
29OCT26 3.70 P 0.30 0.30 0.30 0.32 +0.07 47 5 70 +5
29OCT26 3.80 P 0.36 0.37 0.36 0.39 +0.08 49 20 46 +20
29OCT26 3.90 P 0.00 0.00 0.00 0.46 +0.09 50 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.54 +0.10 51 0 10 0
29OCT26 4.10 P 0.00 0.00 0.00 0.61 +0.11 50 0 2 0
29OCT26 4.20 P 0.00 0.00 0.00 0.70 +0.13 53 0 373 0
29OCT26 4.30 P 0.00 0.00 0.00 0.78 +0.13 53 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 0.87 +0.13 54 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 0.96 +0.14 56 0 50 0
29OCT26 4.60 P 0.00 0.00 0.00 1.04 +0.14 53 0 10 0
29OCT26 4.70 P 1.11 1.11 1.11 1.14 +0.14 57 10 10 +10
29OCT26 4.80 P 0.00 0.00 0.00 1.23 +0.15 56 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.32 +0.15 56 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.41 +0.13 54 0 200 0
29OCT26 5.25 P 0.00 0.00 0.00 1.65 +0.14 53 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.90 +0.15 59 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.15 +0.16 64 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.40 +0.17 68 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.65 +0.17 73 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.90 +0.17 77 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.15 +0.17 81 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.40 +0.17 85 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.65 +0.17 89 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.90 +0.17 92 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
27NOV26 3.00 P 0.09 0.09 0.09 0.10 +0.01 49 10 10 +10
27NOV26 3.10 P 0.00 0.00 0.00 0.13 +0.03 50 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.16 +0.03 49 0 4 0
27NOV26 3.30 P 0.00 0.00 0.00 0.20 +0.04 50 0 170 0
27NOV26 3.40 P 0.00 0.00 0.00 0.24 +0.04 50 0 1 0
27NOV26 3.50 P 0.25 0.25 0.25 0.28 +0.04 48 5 7 +5
27NOV26 3.60 P 0.00 0.00 0.00 0.34 +0.06 50 0 40 0
27NOV26 3.70 P 0.00 0.00 0.00 0.39 +0.06 49 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.46 +0.07 50 0 16 0
27NOV26 3.90 P 0.00 0.00 0.00 0.54 +0.09 53 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.61 +0.09 53 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.68 +0.09 53 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.76 +0.12 54 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.84 +0.12 54 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.92 +0.12 54 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.01 +0.13 56 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.09 +0.14 55 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.18 +0.14 56 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.27 +0.13 57 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.36 +0.13 57 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.45 +0.13 58 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.68 +0.13 58 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.08 +0.02 52 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 +0.03 52 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
30DEC26 3.00 P 0.13 0.13 0.13 0.14 +0.01 49 5 38 +5
30DEC26 3.10 P 0.00 0.00 0.00 0.18 +0.03 50 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.20 +0.02 48 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.25 +0.04 50 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.29 +0.04 49 0 30 0
30DEC26 3.50 P 0.32 0.32 0.32 0.34 +0.05 49 10 63 +9
30DEC26 3.60 P 0.00 0.00 0.00 0.39 +0.05 49 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.46 +0.07 51 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.52 +0.07 51 0 606 0
30DEC26 3.90 P 0.00 0.00 0.00 0.58 +0.07 50 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 +0.08 51 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.73 +0.09 52 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.81 +0.10 53 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.89 +0.10 54 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.96 +0.11 53 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.05 +0.11 54 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.13 +0.11 54 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.22 +0.12 56 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.30 +0.11 55 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.39 +0.12 55 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.48 +0.12 56 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.70 +0.12 55 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.93 +0.12 55 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.17 +0.13 57 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.41 +0.14 57 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.65 +0.15 55 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.90 +0.16 59 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 3.15 +0.16 62 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.40 +0.16 65 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.65 +0.17 68 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.90 +0.17 70 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.15 +0.17 73 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.40 +0.17 75 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.65 +0.17 78 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.90 +0.17 80 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.15 +0.17 83 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.40 +0.17 85 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.65 +0.17 87 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.15 +0.03 51 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.18 +0.02 51 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.20 +0.01 50 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.24 +0.02 50 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.27 +0.03 49 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.31 +0.03 49 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.36 +0.04 50 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.41 +0.05 50 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.46 +0.06 50 0 5 0
30MAR27 3.60 P 0.00 0.00 0.00 0.52 +0.07 50 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.58 +0.07 50 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.64 +0.07 50 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.71 +0.08 51 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.78 +0.09 52 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.84 +0.08 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.91 +0.08 51 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.99 +0.10 52 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.06 +0.10 51 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.15 +0.11 53 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.22 +0.10 52 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.30 +0.11 52 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.38 +0.11 52 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.47 +0.11 53 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.56 +0.12 54 0 77 0
30MAR27 5.25 P 0.00 0.00 0.00 1.77 +0.12 54 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.99 +0.11 54 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.22 +0.12 55 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.45 +0.13 55 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.68 +0.13 54 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.91 +0.13 52 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.15 +0.13 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.40 +0.15 53 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.65 +0.15 56 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.90 +0.17 58 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.15 +0.17 60 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.40 +0.17 62 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.65 +0.17 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.90 +0.17 66 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.15 +0.17 68 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.40 +0.17 70 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.65 +0.17 71 0 0 0
29JUN27 2.70 P 0.23 0.23 0.23 0.27 +0.03 49 2 87 +2
29JUN27 2.80 P 0.00 0.00 0.00 0.31 +0.04 49 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.36 +0.05 49 0 2 0
29JUN27 3.00 P 0.36 0.36 0.35 0.40 +0.02 49 69 74 +40
29JUN27 3.10 P 0.00 0.00 0.00 0.45 +0.05 49 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.50 +0.05 48 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.56 +0.06 49 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.61 +0.06 48 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.67 +0.06 48 0 21 0
29JUN27 3.60 P 0.64 0.64 0.64 0.73 +0.07 48 1 23 -1
29JUN27 3.70 P 0.00 0.00 0.00 0.80 +0.08 48 0 73 0
29JUN27 3.80 P 0.00 0.00 0.00 0.86 +0.08 48 0 72 0
29JUN27 3.90 P 0.00 0.00 0.00 0.93 +0.08 48 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.00 +0.09 47 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 1.07 +0.09 47 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.14 +0.09 47 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.21 +0.09 46 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.29 +0.10 46 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.37 +0.11 46 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.44 +0.10 45 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.52 +0.10 45 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.60 +0.11 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.69 +0.12 45 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.77 +0.12 44 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.98 +0.12 43 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.19 +0.13 41 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.41 +0.13 38 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.63 +0.14 32 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.85 +0.14 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.08 +0.15 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.31 +0.15 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.54 +0.15 0 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.77 +0.15 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.00 +0.15 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.23 +0.15 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.47 +0.16 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.70 +0.16 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.09 +0.31 51 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.33 +0.32 50 0 1 0
29SEP27 2.90 P 0.35 0.35 0.35 0.44 - 51 2 2 -
29SEP27 3.00 P 0.00 0.00 0.00 0.49 - 51 0 0 -
29SEP27 3.10 P 0.00 0.00 0.00 0.55 - 51 0 0 -
29SEP27 3.20 P 0.00 0.00 0.00 0.60 - 51 0 0 -
29SEP27 3.30 P 0.00 0.00 0.00 0.65 - 50 0 0 -
29SEP27 3.40 P 0.00 0.00 0.00 0.71 - 50 0 0 -
29SEP27 3.50 P 0.00 0.00 0.00 0.77 - 50 0 0 -
29SEP27 3.60 P 0.00 0.00 0.00 0.83 - 50 0 0 -
29SEP27 3.70 P 0.00 0.00 0.00 0.90 - 50 0 0 -
29SEP27 3.80 P 0.00 0.00 0.00 0.96 - 50 0 0 -
29SEP27 3.90 P 0.00 0.00 0.00 1.03 - 50 0 0 -
29SEP27 4.00 P 0.00 0.00 0.00 1.10 - 50 0 0 -
29SEP27 4.10 P 0.00 0.00 0.00 1.16 - 49 0 0 -
29SEP27 4.20 P 0.00 0.00 0.00 1.24 - 49 0 0 -
29SEP27 4.30 P 0.00 0.00 0.00 1.31 - 49 0 0 -
29SEP27 4.40 P 0.00 0.00 0.00 1.38 - 49 0 0 -
29SEP27 4.50 P 0.00 0.00 0.00 1.46 - 49 0 0 -
29SEP27 4.60 P 0.00 0.00 0.00 1.53 - 48 0 0 -
29SEP27 4.70 P 0.00 0.00 0.00 1.61 - 48 0 0 -
TOTAL PUT 441 16,113 +195
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$ 46.400
29SEP26 33.00 C 0.00 0.00 0.00 13.48 -0.54 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.48 -0.55 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.48 -0.55 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.49 -0.55 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.51 -0.55 37 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 8.51 -0.55 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.54 -0.55 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.59 -0.55 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.68 -0.54 34 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 4.80 -0.54 33 0 16 0
29SEP26 43.00 C 3.85 3.85 3.85 3.99 -0.49 33 2 50 -2
29SEP26 44.00 C 0.00 0.00 0.00 3.35 -0.40 36 0 27 0
29SEP26 45.00 C 2.40 2.62 2.40 2.65 -0.41 35 8 318 0
29SEP26 46.00 C 1.77 2.07 1.77 2.08 -0.37 34 62 259 +47
29SEP26 47.00 C 0.00 0.00 0.00 1.58 -0.32 34 0 328 0
29SEP26 48.00 C 1.15 1.15 1.00 1.17 -0.29 34 13 130 +1
29SEP26 49.00 C 0.83 0.83 0.73 0.81 -0.27 33 7 212 -1
29SEP26 50.00 C 0.54 0.59 0.53 0.61 -0.20 34 17 216 -2
29SEP26 52.50 C 0.00 0.00 0.00 0.23 -0.13 33 0 162 0
29SEP26 55.00 C 0.15 0.15 0.10 0.08 -0.06 34 17 839 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 130 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 146 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 12.63 -0.66 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.67 -0.65 40 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.70 -0.64 38 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.75 -0.64 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.74 -0.71 33 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.84 -0.68 33 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.97 -0.54 33 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.14 -0.53 33 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 5.36 -0.52 33 0 28 0
29OCT26 43.00 C 4.65 4.65 4.65 4.63 -0.50 33 15 30 +15
29OCT26 44.00 C 0.00 0.00 0.00 3.98 -0.37 34 0 65 0
29OCT26 45.00 C 3.15 3.15 3.15 3.40 -0.32 34 15 246 -6
29OCT26 46.00 C 2.52 2.82 2.52 2.80 -0.36 33 39 470 +20
29OCT26 47.00 C 0.00 0.00 0.00 2.34 -0.34 33 0 66 0
29OCT26 48.00 C 1.81 1.81 1.80 1.92 -0.31 33 30 128 +4
29OCT26 49.00 C 1.48 1.48 1.48 1.52 -0.33 33 15 296 +15
29OCT26 50.00 C 1.36 1.36 1.13 1.30 -0.24 34 16 98 +15
29OCT26 52.50 C 0.78 0.78 0.78 0.72 -0.22 34 20 104 +9
29OCT26 55.00 C 0.00 0.00 0.00 0.38 -0.15 34 0 55 0
29OCT26 57.50 C 0.00 0.00 0.00 0.19 -0.09 33 0 82 0
29OCT26 60.00 C 0.00 0.00 0.00 0.09 -0.05 33 0 20 0
29OCT26 62.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 10.70 -0.81 32 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.77 -0.80 32 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.89 -0.77 33 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.05 -0.73 34 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.25 -0.51 35 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.47 -0.50 35 0 12 0
27NOV26 42.00 C 5.78 5.78 5.78 5.74 -0.48 35 15 15 +15
27NOV26 43.00 C 0.00 0.00 0.00 5.05 -0.46 35 0 13 0
27NOV26 44.00 C 0.00 0.00 0.00 4.41 -0.46 34 0 7 0
27NOV26 45.00 C 0.00 0.00 0.00 3.94 -0.32 36 0 15 0
27NOV26 46.00 C 3.21 3.21 3.21 3.39 -0.33 35 12 84 +2
27NOV26 47.00 C 0.00 0.00 0.00 2.92 -0.31 35 0 20 0
27NOV26 48.00 C 0.00 0.00 0.00 2.50 -0.29 35 0 39 0
27NOV26 49.00 C 0.00 0.00 0.00 2.12 -0.28 35 0 96 0
27NOV26 50.00 C 0.00 0.00 0.00 1.79 -0.27 35 0 136 0
27NOV26 52.50 C 0.00 0.00 0.00 1.13 -0.24 35 0 173 0
27NOV26 55.00 C 0.00 0.00 0.00 0.70 -0.16 35 0 33 0
27NOV26 57.50 C 0.00 0.00 0.00 0.42 -0.11 35 0 46 0
27NOV26 60.00 C 0.00 0.00 0.00 0.24 -0.08 35 0 85 0
27NOV26 62.50 C 0.00 0.00 0.00 0.14 -0.05 35 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.72 -0.76 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.77 -0.80 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.86 -0.75 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.97 -0.74 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.09 -0.75 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.29 -0.71 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.52 -0.51 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.79 -0.49 35 0 15 0
30DEC26 42.00 C 5.83 5.83 5.83 6.09 -0.48 35 15 15 +15
30DEC26 43.00 C 5.37 5.37 5.37 5.46 -0.47 35 15 15 +15
30DEC26 44.00 C 4.77 4.77 4.77 4.86 -0.46 35 15 15 +15
30DEC26 45.00 C 4.06 4.06 4.06 4.44 -0.31 36 10 10 +10
30DEC26 46.00 C 0.00 0.00 0.00 3.92 -0.31 36 0 15 0
30DEC26 47.00 C 3.21 3.49 3.21 3.46 -0.30 36 35 25 +25
30DEC26 48.00 C 2.86 2.86 2.86 3.04 -0.29 36 15 15 0
30DEC26 49.00 C 2.46 2.46 2.46 2.66 -0.29 36 10 25 +10
30DEC26 50.00 C 0.00 0.00 0.00 2.32 -0.28 36 0 106 0
30DEC26 52.50 C 0.00 0.00 0.00 1.63 -0.24 36 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 1.12 -0.19 36 0 16 0
30DEC26 57.50 C 0.00 0.00 0.00 0.76 -0.15 35 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.50 -0.12 35 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 0.33 -0.08 35 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.21 -0.06 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 -0.04 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 13.06 -0.73 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.35 -0.61 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.58 -0.58 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.79 -0.54 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.91 -0.66 37 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.19 -0.64 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.52 -0.61 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.87 -0.60 36 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 7.37 -0.48 37 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 6.84 -0.25 37 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 6.30 -0.32 37 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 5.79 -0.33 37 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 5.32 -0.30 37 0 1,070 0
30MAR27 47.00 C 0.00 0.00 0.00 4.89 -0.27 37 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 4.48 -0.26 37 0 45 0
30MAR27 49.00 C 0.00 0.00 0.00 4.11 -0.26 37 0 136 0
30MAR27 50.00 C 0.00 0.00 0.00 3.75 -0.26 37 0 82 0
30MAR27 52.50 C 0.00 0.00 0.00 3.01 -0.22 37 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 2.41 -0.13 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.91 -0.08 37 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.50 -0.07 37 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 1.17 -0.05 37 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.91 -0.02 37 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.70 -0.02 37 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.54 -0.02 37 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.41 -0.01 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.32 0.00 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.24 -0.01 37 0 10 0
29JUN27 34.00 C 0.00 0.00 0.00 13.52 -0.60 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.74 -0.60 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.02 -0.61 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.61 -0.31 38 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 10.95 -0.29 38 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 10.23 -0.37 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.58 -0.67 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.05 -0.58 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.46 -0.61 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.91 -0.58 37 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 7.40 -0.45 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.89 -0.45 37 0 0 0
29JUN27 46.00 C 6.49 6.49 6.49 6.42 -0.46 37 10 300 0
29JUN27 47.00 C 0.00 0.00 0.00 6.00 -0.44 37 0 300 0
29JUN27 48.00 C 5.66 5.66 5.66 5.41 -0.62 36 15 15 +15
29JUN27 49.00 C 0.00 0.00 0.00 5.17 -0.47 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.82 -0.44 36 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 3.98 -0.46 36 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.29 -0.46 36 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 2.72 -0.40 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.22 -0.36 36 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.81 -0.34 36 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.48 -0.28 36 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 1.19 -0.28 36 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.98 -0.22 36 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.78 -0.22 36 0 1 0
29JUN27 75.00 C 0.85 0.93 0.85 0.64 -0.17 36 5 25 +5
29SEP27 38.00 C 0.00 0.00 0.00 11.80 - 38 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 11.19 - 38 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 10.63 - 38 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 10.08 - 38 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 9.53 - 38 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 8.78 - 36 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 8.57 - 38 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 8.10 - 38 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 7.43 - 37 0 0 -
29SEP27 47.00 C 6.80 6.80 6.80 7.04 - 37 15 15 -
29SEP27 48.00 C 0.00 0.00 0.00 6.65 - 37 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 6.26 - 37 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 5.92 - 37 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 5.13 - 37 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 4.44 - 37 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 3.81 - 37 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 3.30 - 37 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 2.91 - 38 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 2.52 - 38 0 0 -
TOTAL CALL 463 12,107 +242
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 0.00 36 0 9 0
29SEP26 38.00 P 0.06 0.06 0.06 0.03 0.00 34 30 76 +30
29SEP26 39.00 P 0.00 0.00 0.00 0.06 0.00 34 0 61 0
29SEP26 40.00 P 0.17 0.17 0.17 0.10 0.00 33 12 121 0
29SEP26 41.00 P 0.33 0.33 0.33 0.19 +0.01 34 20 108 +20
29SEP26 42.00 P 0.00 0.00 0.00 0.32 +0.02 34 0 92 0
29SEP26 43.00 P 0.60 0.70 0.53 0.50 +0.02 34 21 197 +21
29SEP26 44.00 P 0.93 1.02 0.90 0.75 +0.03 33 14 479 +5
29SEP26 45.00 P 1.20 1.20 1.20 1.06 +0.09 33 5 859 +5
29SEP26 46.00 P 1.88 1.88 1.50 1.48 +0.13 32 16 282 +12
29SEP26 47.00 P 0.00 0.00 0.00 2.00 +0.12 33 0 950 0
29SEP26 48.00 P 0.00 0.00 0.00 2.65 +0.18 33 0 181 0
29SEP26 49.00 P 0.00 0.00 0.00 3.34 +0.27 33 0 313 0
29SEP26 50.00 P 0.00 0.00 0.00 4.10 +0.32 33 0 391 0
29SEP26 52.50 P 0.00 0.00 0.00 6.25 +0.43 33 0 120 0
29SEP26 55.00 P 0.00 0.00 0.00 8.62 +0.50 33 0 70 0
29SEP26 57.50 P 0.00 0.00 0.00 11.10 +0.51 0 0 10 -5
29SEP26 60.00 P 0.00 0.00 0.00 13.60 +0.54 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.10 +0.54 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.60 +0.54 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.10 +0.54 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.60 +0.54 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.10 +0.54 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.60 +0.54 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.10 +0.54 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.60 +0.54 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.10 +0.54 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.60 +0.54 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.10 +0.54 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.02 0.00 34 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.11 0.00 34 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.17 0.00 34 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.26 0.00 33 0 17 0
29OCT26 40.00 P 0.00 0.00 0.00 0.39 +0.01 34 0 22 0
29OCT26 41.00 P 0.00 0.00 0.00 0.54 -0.01 33 0 63 0
29OCT26 42.00 P 0.87 0.87 0.78 0.74 -0.01 33 13 83 +12
29OCT26 43.00 P 1.19 1.19 1.12 1.03 +0.03 33 8 61 0
29OCT26 44.00 P 1.52 1.59 1.33 1.40 +0.09 34 45 145 +34
29OCT26 45.00 P 2.06 2.06 2.03 1.77 +0.10 34 30 195 +20
29OCT26 46.00 P 0.00 0.00 0.00 2.20 +0.09 33 0 166 0
29OCT26 47.00 P 0.00 0.00 0.00 2.73 +0.10 33 0 234 0
29OCT26 48.00 P 0.00 0.00 0.00 3.42 +0.21 35 0 25 0
29OCT26 49.00 P 0.00 0.00 0.00 3.96 +0.10 33 0 75 0
29OCT26 50.00 P 0.00 0.00 0.00 4.66 +0.26 33 0 37 0
29OCT26 52.50 P 0.00 0.00 0.00 6.62 +0.35 33 0 39 0
29OCT26 55.00 P 0.00 0.00 0.00 8.81 +0.45 33 0 14 0
29OCT26 57.50 P 0.00 0.00 0.00 11.15 +0.54 33 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 13.60 +0.52 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.10 +0.54 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.60 +0.54 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.10 +0.54 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.60 +0.54 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.26 +0.02 35 0 5 0
27NOV26 37.00 P 0.00 0.00 0.00 0.36 +0.01 35 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.51 +0.02 35 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.69 +0.03 35 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 0.91 +0.05 35 0 13 0
27NOV26 41.00 P 0.00 0.00 0.00 1.15 +0.03 35 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 1.45 +0.10 34 0 7 0
27NOV26 43.00 P 0.00 0.00 0.00 1.79 +0.06 34 0 28 0
27NOV26 44.00 P 2.55 2.55 2.36 2.28 +0.17 35 28 66 +16
27NOV26 45.00 P 2.85 3.03 2.85 2.63 +0.09 34 16 83 +16
27NOV26 46.00 P 0.00 0.00 0.00 3.14 +0.12 34 0 68 0
27NOV26 47.00 P 0.00 0.00 0.00 3.68 +0.13 34 0 80 0
27NOV26 48.00 P 0.00 0.00 0.00 4.28 +0.13 33 0 56 0
27NOV26 49.00 P 0.00 0.00 0.00 5.03 +0.39 34 0 56 0
27NOV26 50.00 P 0.00 0.00 0.00 5.74 +0.29 35 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 7.64 +0.34 35 0 30 0
27NOV26 55.00 P 0.00 0.00 0.00 9.94 +0.66 38 0 28 0
27NOV26 57.50 P 0.00 0.00 0.00 12.14 +0.66 38 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.48 +0.69 40 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.89 +0.76 42 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.28 +0.76 42 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.74 +0.79 45 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.12 +0.73 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.25 0.00 35 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.36 +0.02 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.48 +0.02 35 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.64 +0.03 36 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.83 +0.03 35 0 11 0
30DEC26 39.00 P 0.00 0.00 0.00 1.05 +0.05 35 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.33 +0.08 36 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 1.57 +0.05 35 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 1.91 +0.04 35 0 40 0
30DEC26 43.00 P 0.00 0.00 0.00 2.28 +0.08 35 0 26 0
30DEC26 44.00 P 0.00 0.00 0.00 2.67 +0.07 34 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.16 +0.10 34 0 55 0
30DEC26 46.00 P 0.00 0.00 0.00 3.66 +0.11 34 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 4.22 +0.12 34 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.83 +0.15 34 0 0 0
30DEC26 49.00 P 5.60 5.60 5.60 5.73 +0.42 37 15 15 +15
30DEC26 50.00 P 0.00 0.00 0.00 6.24 +0.28 35 0 22 0
30DEC26 52.50 P 0.00 0.00 0.00 8.23 +0.51 37 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.26 +0.55 37 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 12.41 +0.58 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.68 +0.66 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.95 +0.61 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.32 +0.65 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.75 +0.72 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.18 +0.76 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.61 +0.73 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.07 +0.77 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.53 +0.74 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.97 +0.74 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.45 +0.55 30 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.94 +0.56 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.42 +0.56 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.79 +0.08 37 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.98 +0.10 37 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.18 +0.09 37 0 19 0
30MAR27 37.00 P 0.00 0.00 0.00 1.39 +0.09 37 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.65 +0.15 36 0 6 0
30MAR27 39.00 P 0.00 0.00 0.00 1.95 +0.09 36 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.28 +0.17 36 0 1,250 0
30MAR27 41.00 P 0.00 0.00 0.00 2.64 +0.21 36 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 3.03 +0.13 36 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 3.44 +0.20 36 0 44 0
30MAR27 44.00 P 0.00 0.00 0.00 3.91 +0.23 36 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 4.39 +0.26 36 0 1,017 0
30MAR27 46.00 P 5.05 5.05 5.05 5.05 +0.41 37 5 1,098 +5
30MAR27 47.00 P 5.60 5.60 5.60 5.63 +0.19 37 1 57 -1
30MAR27 48.00 P 0.00 0.00 0.00 6.06 +0.25 36 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 6.69 +0.34 36 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 7.36 +0.30 36 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 9.09 +0.38 36 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 11.02 +0.43 36 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 13.06 +0.47 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.17 +0.48 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.41 +0.55 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.54 +0.43 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.84 +0.47 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.37 +0.67 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.76 +0.74 38 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 29.24 +0.76 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.63 +0.73 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.18 -0.02 36 0 8 0
29JUN27 35.00 P 0.00 0.00 0.00 1.40 -0.05 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.67 -0.06 36 0 4 0
29JUN27 37.00 P 0.00 0.00 0.00 1.95 -0.06 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.26 +0.03 36 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.58 -0.04 36 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.94 -0.03 36 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 3.33 +0.04 36 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 3.73 +0.03 36 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 4.17 -0.07 36 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 4.64 +0.06 36 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.14 +0.10 36 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 5.68 +0.11 36 0 315 0
29JUN27 47.00 P 0.00 0.00 0.00 6.23 +0.12 35 0 306 0
29JUN27 48.00 P 0.00 0.00 0.00 6.81 +0.08 35 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 7.43 +0.09 36 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.07 +0.14 35 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 9.80 +0.14 36 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.63 +0.24 36 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.61 +0.30 36 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.78 +0.48 37 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.91 +0.54 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.13 +0.60 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.18 +0.34 36 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.50 +0.39 36 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.85 +0.41 36 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 29.24 +0.45 36 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.21 - 39 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 3.59 - 39 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 4.02 - 39 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 4.46 - 39 0 0 -
29SEP27 42.00 P 5.24 5.24 5.24 4.90 - 39 15 15 -
29SEP27 43.00 P 0.00 0.00 0.00 5.42 - 39 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 5.94 - 39 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 6.46 - 39 0 0 -
29SEP27 46.00 P 7.41 7.41 7.41 7.02 - 39 15 15 -
29SEP27 47.00 P 8.01 8.01 8.01 7.62 - 39 15 15 -
29SEP27 48.00 P 0.00 0.00 0.00 8.23 - 39 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 8.83 - 39 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 9.49 - 40 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 11.20 - 40 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 13.03 - 40 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 14.50 - 38 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 16.47 - 38 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 18.49 - 38 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 20.62 - 38 0 0 -
TOTAL PUT 324 11,189 +205
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 43.020
29SEP26 31.00 C 0.00 0.00 0.00 12.08 -0.44 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.14 -0.48 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.18 -0.35 53 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.10 -0.54 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.26 -0.31 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.28 -0.34 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.16 -0.49 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.22 -0.49 30 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.32 -0.49 30 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 3.48 -0.49 30 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 2.73 -0.46 30 0 76 0
29SEP26 42.00 C 0.00 0.00 0.00 2.08 -0.43 30 0 61 0
29SEP26 43.00 C 0.00 0.00 0.00 1.57 -0.34 31 0 45 0
29SEP26 44.00 C 1.29 1.29 1.20 1.12 -0.30 31 11 915 +9
29SEP26 45.00 C 0.90 0.90 0.79 0.77 -0.26 30 3 1,083 +3
29SEP26 46.00 C 0.52 0.55 0.52 0.51 -0.21 30 2 145 0
29SEP26 47.00 C 0.00 0.00 0.00 0.33 -0.17 30 0 117 0
29SEP26 48.00 C 0.00 0.00 0.00 0.20 -0.14 30 0 107 0
29SEP26 49.00 C 0.18 0.18 0.18 0.12 -0.10 30 1 112 0
29SEP26 50.00 C 0.13 0.13 0.13 0.07 -0.07 30 1 95 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 33 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.33 -0.57 50 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.27 -0.66 42 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.33 -0.62 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.36 -0.62 39 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.37 -0.63 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.44 -0.62 34 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.56 -0.37 34 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.63 -0.43 31 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.83 -0.42 31 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 4.10 -0.39 31 0 45 0
29OCT26 41.00 C 3.48 3.48 3.48 3.36 -0.43 30 7 8 -7
29OCT26 42.00 C 0.00 0.00 0.00 2.84 -0.35 32 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 2.28 -0.33 31 0 40 0
29OCT26 44.00 C 0.00 0.00 0.00 1.83 -0.27 31 0 64 0
29OCT26 45.00 C 0.00 0.00 0.00 1.44 -0.24 31 0 34 0
29OCT26 46.00 C 0.00 0.00 0.00 1.13 -0.22 31 0 42 0
29OCT26 47.00 C 0.00 0.00 0.00 0.88 -0.20 31 0 39 0
29OCT26 48.00 C 0.72 0.72 0.72 0.67 -0.17 31 15 17 +8
29OCT26 49.00 C 0.55 0.55 0.55 0.50 -0.14 31 15 29 +15
29OCT26 50.00 C 0.42 0.42 0.42 0.39 -0.09 32 15 25 0
29OCT26 52.50 C 0.00 0.00 0.00 0.18 -0.05 32 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.45 -0.63 36 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.46 -0.68 33 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.56 -0.66 33 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.68 -0.65 33 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.85 -0.60 33 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.98 -0.45 31 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.23 -0.43 31 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.54 -0.41 31 0 6 0
27NOV26 41.00 C 0.00 0.00 0.00 3.95 -0.35 32 0 60 0
27NOV26 42.00 C 0.00 0.00 0.00 3.34 -0.38 31 0 6 0
27NOV26 43.00 C 0.00 0.00 0.00 2.78 -0.39 31 0 21 0
27NOV26 44.00 C 2.45 2.45 2.45 2.37 -0.29 31 6 28 +5
27NOV26 45.00 C 0.00 0.00 0.00 2.02 -0.22 32 0 38 0
27NOV26 46.00 C 0.00 0.00 0.00 1.62 -0.24 31 0 22 0
27NOV26 47.00 C 0.00 0.00 0.00 1.34 -0.21 31 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 1.10 -0.19 32 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.89 -0.17 32 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.71 -0.16 31 0 1 0
27NOV26 52.50 C 0.00 0.00 0.00 0.39 -0.11 31 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 0.21 -0.06 31 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.11 -0.04 31 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.49 -0.68 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.55 -0.67 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.62 -0.67 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.82 -0.51 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.94 -0.50 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.10 -0.52 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.13 -0.67 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.37 -0.43 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.66 -0.41 31 0 0 0
30DEC26 40.00 C 5.21 5.21 5.21 5.00 -0.41 31 15 15 +15
30DEC26 41.00 C 0.00 0.00 0.00 4.44 -0.33 32 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 3.90 -0.28 32 0 0 0
30DEC26 43.00 C 3.37 3.37 3.37 3.34 -0.30 31 6 39 -6
30DEC26 44.00 C 2.77 2.79 2.77 2.81 -0.35 31 21 45 0
30DEC26 45.00 C 2.57 2.57 2.39 2.43 -0.31 31 21 42 +21
30DEC26 46.00 C 2.24 2.24 2.24 2.12 -0.23 31 6 6 +6
30DEC26 47.00 C 0.00 0.00 0.00 1.84 -0.18 32 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.54 -0.16 32 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.30 -0.17 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.08 -0.17 31 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.68 -0.13 31 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.42 -0.08 31 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 0.25 -0.06 31 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.15 -0.03 32 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 13.15 -0.56 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.17 -0.65 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.42 -0.52 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.60 -0.49 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.79 -0.47 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.02 -0.46 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.30 -0.42 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.57 -0.44 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.74 -0.37 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.26 -0.23 33 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.60 -0.31 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 5.14 -0.27 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.64 -0.26 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.18 -0.24 32 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.74 -0.25 32 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.36 -0.23 32 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 3.02 -0.21 32 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 2.71 -0.20 32 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 2.41 -0.20 32 0 7 0
30MAR27 50.00 C 0.00 0.00 0.00 2.14 -0.20 32 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.58 -0.16 32 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.12 -0.16 32 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.81 -0.09 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.58 -0.07 32 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.42 -0.06 32 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.30 -0.04 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.21 -0.03 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 13.45 -0.58 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.69 -0.47 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.83 -0.49 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.04 -0.47 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.28 -0.45 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.55 -0.43 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.84 -0.43 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.18 -0.41 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.54 -0.41 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.95 -0.38 34 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 6.40 -0.37 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.86 -0.36 34 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.39 -0.26 33 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 4.91 -0.34 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.37 -0.43 32 0 9 0
29JUN27 46.00 C 0.00 0.00 0.00 4.11 -0.30 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.73 -0.22 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.31 -0.27 32 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 3.09 -0.26 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.80 -0.25 33 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 2.20 -0.20 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.66 -0.22 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.28 -0.14 32 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.98 -0.12 32 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.76 -0.10 32 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 11.44 - 36 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 10.74 - 36 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 10.04 - 36 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 9.40 - 35 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 8.78 - 35 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 8.18 - 35 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 7.63 - 35 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 7.11 - 34 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 6.60 - 34 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 6.16 - 34 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 5.72 - 34 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 5.29 - 34 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 4.93 - 34 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 4.57 - 34 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 4.21 - 34 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 3.92 - 34 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 3.64 - 34 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 2.99 - 34 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 2.37 - 33 0 0 -
TOTAL CALL 145 4,887 +69
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 136 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 57 0
29SEP26 36.00 P 0.06 0.06 0.06 0.03 0.00 32 51 97 +40
29SEP26 37.00 P 0.11 0.11 0.11 0.05 -0.01 30 1 75 0
29SEP26 38.00 P 0.16 0.17 0.16 0.11 -0.01 30 7 63 +7
29SEP26 39.00 P 0.30 0.30 0.30 0.21 -0.01 30 20 155 -20
29SEP26 40.00 P 0.45 0.45 0.45 0.38 0.00 30 1 61 +1
29SEP26 41.00 P 0.66 0.66 0.66 0.60 -0.01 29 61 113 +54
29SEP26 42.00 P 0.95 1.10 0.95 0.99 +0.08 30 71 507 0
29SEP26 43.00 P 1.46 1.46 1.46 1.37 +0.09 29 16 90 +1
29SEP26 44.00 P 0.00 0.00 0.00 2.04 +0.22 31 0 861 0
29SEP26 45.00 P 0.00 0.00 0.00 2.64 +0.21 30 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 3.39 +0.27 30 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 4.22 +0.32 30 0 29 0
29SEP26 48.00 P 0.00 0.00 0.00 5.10 +0.36 30 0 96 0
29SEP26 49.00 P 0.00 0.00 0.00 6.03 +0.40 30 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 7.00 +0.44 30 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.48 +0.43 0 0 0 -15
29SEP26 55.00 P 0.00 0.00 0.00 11.98 +0.48 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.48 +0.48 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.98 +0.48 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.48 +0.48 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.98 +0.48 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.49 +0.49 73 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.98 +0.48 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.48 +0.48 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.98 +0.48 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.48 +0.48 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 4 0
29OCT26 33.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 32 0
29OCT26 34.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 46 0
29OCT26 35.00 P 0.12 0.14 0.12 0.11 +0.02 32 10 28 +7
29OCT26 36.00 P 0.00 0.00 0.00 0.18 +0.02 32 0 62 0
29OCT26 37.00 P 0.30 0.30 0.30 0.29 +0.04 32 15 75 +15
29OCT26 38.00 P 0.00 0.00 0.00 0.43 +0.04 31 0 68 0
29OCT26 39.00 P 0.00 0.00 0.00 0.63 +0.06 31 0 35 0
29OCT26 40.00 P 0.92 0.92 0.87 0.88 +0.06 31 30 97 +23
29OCT26 41.00 P 1.18 1.18 1.18 1.19 +0.06 31 15 38 0
29OCT26 42.00 P 1.55 1.55 1.55 1.60 +0.14 31 1 52 +1
29OCT26 43.00 P 0.00 0.00 0.00 2.13 +0.20 32 0 101 0
29OCT26 44.00 P 0.00 0.00 0.00 2.58 +0.15 30 0 55 0
29OCT26 45.00 P 0.00 0.00 0.00 3.27 +0.36 31 0 106 0
29OCT26 46.00 P 0.00 0.00 0.00 3.95 +0.30 31 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 4.70 +0.34 32 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 5.49 +0.36 32 0 7 0
29OCT26 49.00 P 0.00 0.00 0.00 6.32 +0.38 31 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.07 +0.27 27 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.53 +0.45 31 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.98 +0.48 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.48 +0.48 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.98 +0.48 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.48 +0.48 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 9 0
27NOV26 34.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.36 +0.02 31 0 1 0
27NOV26 37.00 P 0.00 0.00 0.00 0.52 +0.04 32 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.71 +0.03 31 0 29 0
27NOV26 39.00 P 0.00 0.00 0.00 0.96 +0.04 31 0 30 0
27NOV26 40.00 P 1.31 1.31 1.22 1.26 +0.05 31 2 31 0
27NOV26 41.00 P 0.00 0.00 0.00 1.60 +0.05 31 0 11 0
27NOV26 42.00 P 0.00 0.00 0.00 2.02 +0.09 31 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 2.54 +0.16 31 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 3.03 +0.14 31 0 15 0
27NOV26 45.00 P 3.58 3.58 3.58 3.63 +0.17 31 6 14 +6
27NOV26 46.00 P 0.00 0.00 0.00 4.32 +0.24 31 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 5.03 +0.26 31 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 5.79 +0.30 31 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 6.58 +0.32 31 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.42 +0.35 31 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.66 +0.55 32 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.00 +0.43 30 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.48 +0.48 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.98 +0.48 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.48 +0.48 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.13 0.00 31 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.20 +0.01 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.30 +0.02 31 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 0.42 +0.03 31 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 0.58 +0.04 31 0 225 0
30DEC26 37.00 P 0.77 0.77 0.77 0.78 +0.05 32 15 72 +15
30DEC26 38.00 P 0.00 0.00 0.00 1.00 +0.04 31 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 1.27 +0.04 31 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 1.59 +0.04 31 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 1.96 +0.05 31 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 2.40 +0.08 31 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 2.90 +0.12 31 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 3.41 +0.12 30 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 4.02 +0.17 31 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 4.67 +0.19 31 0 15 0
30DEC26 47.00 P 5.33 5.33 5.33 5.39 +0.24 31 15 25 -15
30DEC26 48.00 P 0.00 0.00 0.00 6.11 +0.28 31 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 6.88 +0.31 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.65 +0.30 31 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 9.75 +0.44 30 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.02 +0.45 28 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 14.52 +0.47 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.98 +0.48 0 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 19.48 +0.48 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.98 +0.48 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.49 +0.49 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.98 +0.48 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.48 +0.48 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.34 +0.03 32 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 0.45 +0.03 32 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.59 +0.04 32 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 0.74 +0.05 32 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 0.94 +0.06 32 0 38 0
30MAR27 36.00 P 0.00 0.00 0.00 1.21 +0.11 32 0 38 0
30MAR27 37.00 P 0.00 0.00 0.00 1.43 +0.03 32 0 14 0
30MAR27 38.00 P 0.00 0.00 0.00 1.70 +0.01 31 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.05 +0.05 31 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.43 +0.08 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 2.84 +0.09 31 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 3.29 +0.11 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 3.79 +0.12 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.34 +0.16 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.92 +0.18 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.57 +0.17 31 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.20 +0.16 31 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.89 +0.18 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.62 +0.33 31 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 8.35 +0.33 31 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 10.33 +0.39 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.42 +0.42 31 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 14.65 +0.48 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.98 +0.36 0 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 19.48 +0.44 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.98 +0.48 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.49 +0.49 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.98 +0.48 0 0 0 0
29JUN27 31.00 P 0.75 0.75 0.75 0.75 0.00 32 1 16 +1
29JUN27 32.00 P 0.00 0.00 0.00 0.96 +0.02 32 0 2 0
29JUN27 33.00 P 0.00 0.00 0.00 1.19 +0.08 33 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.45 +0.06 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.68 +0.06 32 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 1.99 +0.06 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.31 +0.12 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.65 +0.10 32 0 32 0
29JUN27 39.00 P 0.00 0.00 0.00 3.19 +0.19 33 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 3.48 +0.05 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.05 +0.24 32 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.53 +0.25 32 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 4.97 +0.17 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.51 +0.13 31 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.26 +0.36 32 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 6.71 +0.20 31 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.33 +0.19 31 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.00 +0.25 31 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 8.68 +0.24 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.37 +0.25 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.23 +0.22 30 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.23 +0.24 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.31 +0.38 29 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.49 +0.46 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.70 +0.49 26 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 1.88 - 33 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 2.20 - 33 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 2.53 - 33 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 2.90 - 33 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 3.30 - 33 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 3.71 - 33 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 4.18 - 32 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 4.65 - 32 0 0 -
29SEP27 42.00 P 4.80 4.80 4.80 5.15 - 32 1 1 -
29SEP27 43.00 P 0.00 0.00 0.00 5.69 - 32 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 6.24 - 32 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 6.81 - 32 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 7.43 - 32 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 8.06 - 32 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 8.69 - 32 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 9.37 - 31 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 10.06 - 31 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 11.86 - 31 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 13.74 - 30 0 0 -
TOTAL PUT 339 6,684 +121
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$ 33.180
04SEP26 24.00 C 0.00 0.00 0.00 9.19 -0.82 109 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 8.69 -0.82 102 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 8.19 -0.82 95 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 7.69 -0.82 88 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 7.19 -0.83 82 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 6.69 -0.83 75 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 6.20 -0.82 87 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 5.70 -0.82 80 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 5.21 -0.82 80 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 4.73 -0.81 82 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 4.26 -0.80 83 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 3.80 -0.78 83 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 3.36 -0.76 83 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 2.93 -0.74 82 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 2.54 -0.70 83 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 2.15 -0.68 81 0 0 0
04SEP26 32.00 C 1.70 1.70 1.70 1.85 -0.59 85 2 2 +2
04SEP26 32.50 C 0.00 0.00 0.00 1.54 -0.54 84 0 0 0
04SEP26 33.00 C 1.13 1.13 1.12 1.26 -0.50 84 1,572 1,584 +1,572
04SEP26 33.50 C 0.00 0.00 0.00 1.03 -0.43 84 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.82 -0.39 84 0 0 0
04SEP26 34.50 C 0.58 0.58 0.58 0.65 -0.37 84 10 25 +10
04SEP26 35.00 C 0.00 0.00 0.00 0.51 -0.31 84 0 31 0
04SEP26 35.50 C 0.00 0.00 0.00 0.39 -0.26 84 0 60 0
04SEP26 36.00 C 0.00 0.00 0.00 0.29 -0.22 83 0 0 0
04SEP26 36.50 C 0.20 0.27 0.20 0.22 -0.18 84 270 270 +270
04SEP26 37.00 C 0.00 0.00 0.00 0.16 -0.14 83 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.12 -0.11 84 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.09 -0.08 85 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.06 -0.07 84 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.04 -0.05 83 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.03 -0.04 84 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 0.02 -0.03 84 0 45 0
04SEP26 40.50 C 0.00 0.00 0.00 0.01 -0.03 81 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.02 85 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 0.01 -0.01 89 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 9.20 - 0 0 0 -
11SEP26 24.50 C 0.00 0.00 0.00 8.70 - 0 0 0 -
11SEP26 25.00 C 0.00 0.00 0.00 8.21 - 66 0 0 -
11SEP26 25.50 C 0.00 0.00 0.00 7.71 - 62 0 0 -
11SEP26 26.00 C 0.00 0.00 0.00 7.22 - 64 0 0 -
11SEP26 26.50 C 0.00 0.00 0.00 6.73 - 64 0 0 -
11SEP26 27.00 C 0.00 0.00 0.00 6.24 - 62 0 0 -
11SEP26 27.50 C 0.00 0.00 0.00 5.76 - 62 0 0 -
11SEP26 28.00 C 0.00 0.00 0.00 5.29 - 63 0 0 -
11SEP26 28.50 C 0.00 0.00 0.00 4.83 - 63 0 0 -
11SEP26 29.00 C 0.00 0.00 0.00 4.38 - 62 0 0 -
11SEP26 29.50 C 0.00 0.00 0.00 3.95 - 63 0 0 -
11SEP26 30.00 C 0.00 0.00 0.00 3.54 - 63 0 0 -
11SEP26 30.50 C 0.00 0.00 0.00 3.15 - 63 0 0 -
11SEP26 31.00 C 0.00 0.00 0.00 2.78 - 63 0 0 -
11SEP26 31.50 C 0.00 0.00 0.00 2.39 - 61 0 0 -
11SEP26 32.00 C 0.00 0.00 0.00 2.14 - 64 0 0 -
11SEP26 32.50 C 0.00 0.00 0.00 1.85 - 64 0 0 -
11SEP26 33.00 C 0.00 0.00 0.00 1.57 - 63 0 0 -
11SEP26 33.50 C 0.00 0.00 0.00 1.33 - 63 0 0 -
11SEP26 34.00 C 0.00 0.00 0.00 1.14 - 64 0 0 -
11SEP26 34.50 C 0.00 0.00 0.00 0.95 - 64 0 0 -
11SEP26 35.00 C 0.00 0.00 0.00 0.79 - 64 0 0 -
11SEP26 35.50 C 0.00 0.00 0.00 0.65 - 64 0 0 -
11SEP26 36.00 C 0.00 0.00 0.00 0.53 - 64 0 0 -
11SEP26 36.50 C 0.00 0.00 0.00 0.43 - 64 0 0 -
11SEP26 37.00 C 0.00 0.00 0.00 0.34 - 63 0 0 -
11SEP26 37.50 C 0.00 0.00 0.00 0.27 - 63 0 0 -
11SEP26 38.00 C 0.00 0.00 0.00 0.21 - 63 0 0 -
11SEP26 38.50 C 0.00 0.00 0.00 0.17 - 64 0 0 -
11SEP26 39.00 C 0.00 0.00 0.00 0.13 - 63 0 0 -
11SEP26 39.50 C 0.00 0.00 0.00 0.10 - 63 0 0 -
11SEP26 40.00 C 0.00 0.00 0.00 0.08 - 64 0 0 -
11SEP26 40.50 C 0.00 0.00 0.00 0.06 - 63 0 0 -
11SEP26 41.00 C 0.00 0.00 0.00 0.05 - 65 0 0 -
11SEP26 41.50 C 0.00 0.00 0.00 0.04 - 65 0 0 -
11SEP26 42.00 C 0.00 0.00 0.00 0.03 - 65 0 0 -
11SEP26 42.50 C 0.00 0.00 0.00 0.02 - 64 0 0 -
11SEP26 43.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
11SEP26 43.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
11SEP26 44.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 8.29 -0.86 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.33 -0.84 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.50 -0.73 59 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.53 -0.76 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.70 -0.73 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.94 -0.68 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.25 -0.63 53 0 0 0
29SEP26 32.00 C 2.48 2.48 2.48 2.64 -0.57 53 15 15 +15
29SEP26 33.00 C 0.00 0.00 0.00 2.11 -0.49 53 0 0 0
29SEP26 34.00 C 1.52 1.80 1.52 1.67 -0.42 53 18 63 +3
29SEP26 35.00 C 1.23 1.23 1.23 1.32 -0.35 54 5 102 0
29SEP26 36.00 C 0.00 0.00 0.00 1.01 -0.31 54 0 115 0
29SEP26 37.00 C 0.75 0.75 0.75 0.76 -0.28 54 75 375 +33
29SEP26 38.00 C 0.00 0.00 0.00 0.56 -0.23 53 0 0 0
29SEP26 39.00 C 0.44 0.45 0.44 0.41 -0.18 53 120 170 +120
29SEP26 40.00 C 0.00 0.00 0.00 0.29 -0.15 53 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 0.21 -0.11 53 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.15 -0.08 53 0 52 0
29SEP26 43.00 C 0.00 0.00 0.00 0.10 -0.07 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.07 -0.05 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 -0.04 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 -0.02 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.59 -0.76 55 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.66 -0.81 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.83 -0.78 52 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.04 -0.79 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.31 -0.68 52 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.64 -0.63 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.01 -0.60 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 3.44 -0.55 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.94 -0.52 52 0 0 0
29OCT26 34.00 C 2.46 2.46 2.46 2.51 -0.46 52 12 90 0
29OCT26 35.00 C 0.00 0.00 0.00 2.13 -0.41 52 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 1.81 -0.36 53 0 135 0
29OCT26 37.00 C 0.00 0.00 0.00 1.51 -0.30 53 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 1.25 -0.29 53 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 1.03 -0.27 53 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.84 -0.24 52 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.69 -0.20 53 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.56 -0.17 53 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.45 -0.13 52 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.36 -0.11 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.29 -0.11 52 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.23 -0.09 52 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.18 -0.08 52 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.15 -0.06 52 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.12 -0.05 53 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.09 -0.04 52 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.05 -0.03 52 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.89 -0.76 54 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.09 -0.73 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.33 -0.76 54 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.79 -0.59 58 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.93 -0.76 54 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.31 -0.62 54 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.73 -0.59 54 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.25 -0.49 55 0 0 0
27NOV26 33.00 C 3.78 3.78 3.78 3.71 -0.51 54 15 15 +15
27NOV26 34.00 C 0.00 0.00 0.00 3.33 -0.41 55 0 0 0
27NOV26 35.00 C 2.92 2.92 2.92 2.93 -0.38 55 15 30 +15
27NOV26 36.00 C 2.56 2.56 2.56 2.52 -0.39 54 15 30 +15
27NOV26 37.00 C 2.25 2.25 2.11 2.21 -0.35 54 60 105 +60
27NOV26 38.00 C 2.00 2.00 1.98 1.94 -0.32 54 45 230 +45
27NOV26 39.00 C 0.00 0.00 0.00 1.71 -0.32 55 0 340 0
27NOV26 40.00 C 0.00 0.00 0.00 1.49 -0.29 55 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 1.28 -0.23 55 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 1.08 -0.23 54 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.93 -0.21 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.80 -0.18 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.68 -0.17 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.58 -0.15 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.50 -0.13 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.44 -0.12 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.37 -0.11 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.32 -0.09 54 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.21 -0.07 54 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.14 -0.05 54 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.09 -0.04 54 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.06 -0.03 54 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.28 -0.74 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.53 -0.72 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.82 -0.69 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.15 -0.73 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.51 -0.66 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.92 -0.67 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.39 -0.57 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.91 -0.51 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.43 -0.49 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.01 -0.45 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.61 -0.36 55 0 0 0
30DEC26 36.00 C 3.16 3.16 3.16 3.26 -0.38 55 10 10 0
30DEC26 37.00 C 0.00 0.00 0.00 2.94 -0.38 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.65 -0.33 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.36 -0.29 55 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 2.11 -0.32 55 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 1.88 -0.32 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.65 -0.32 55 0 0 0
30DEC26 43.00 C 1.45 1.45 1.45 1.48 -0.23 55 1 1 +1
30DEC26 44.00 C 0.00 0.00 0.00 1.32 -0.21 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.18 -0.18 55 0 0 0
30DEC26 46.00 C 1.11 1.11 1.11 1.04 -0.17 55 50 50 +50
30DEC26 47.00 C 0.00 0.00 0.00 0.92 -0.16 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.82 -0.14 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.72 -0.14 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.64 -0.12 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.46 -0.12 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.33 -0.09 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.24 -0.08 54 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.18 -0.05 55 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 -0.04 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.04 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 -0.02 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.30 -0.68 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.64 -0.65 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.01 -0.63 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.41 -0.62 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.85 -0.59 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.35 -0.54 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.84 -0.52 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.43 -0.44 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.98 -0.52 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.56 -0.50 56 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 5.18 -0.37 56 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 4.82 -0.45 56 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 4.48 -0.45 56 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 4.17 -0.32 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.89 -0.39 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.61 -0.36 57 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 3.33 -0.19 56 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 3.01 -0.42 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.87 -0.22 56 0 100 0
30MAR27 44.00 C 2.64 2.64 2.64 2.66 -0.21 56 50 50 +50
30MAR27 45.00 C 0.00 0.00 0.00 2.47 -0.19 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.28 -0.19 56 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.05 -0.24 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.90 -0.22 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.76 -0.21 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.63 -0.19 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.34 -0.17 55 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.11 -0.14 56 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.91 -0.13 55 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.75 -0.11 55 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.62 -0.09 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.51 -0.08 55 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.43 -0.06 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.35 -0.06 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.24 -0.74 56 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.64 -0.73 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.07 -0.71 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.52 -0.70 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.00 -0.68 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.51 -0.66 56 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.04 -0.66 56 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.59 -0.67 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.17 -0.64 56 200 260 +200
29JUN27 34.00 C 6.73 6.89 6.73 6.77 -0.65 56 240 240 +240
29JUN27 35.00 C 6.36 6.36 6.31 6.39 -0.68 56 16 16 +16
29JUN27 36.00 C 0.00 0.00 0.00 6.04 -0.65 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.70 -0.64 56 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 5.38 -0.63 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.08 -0.62 56 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 4.94 -0.46 58 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.66 -0.44 58 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.40 -0.45 57 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.03 -0.53 56 0 3 0
29JUN27 44.00 C 0.00 0.00 0.00 3.92 -0.45 57 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 3.59 -0.44 56 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 3.39 -0.42 56 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.20 -0.41 56 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.03 -0.39 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.86 -0.37 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.70 -0.36 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.34 -0.33 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.03 -0.31 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.77 -0.27 56 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.54 -0.25 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.34 -0.23 56 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.17 -0.20 56 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.02 -0.19 56 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.89 -0.17 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 12.04 - 56 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 11.47 - 56 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 10.94 - 56 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 10.42 - 56 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 9.93 - 56 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 9.47 - 56 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 9.02 - 56 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 8.59 - 56 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 8.19 - 56 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 7.80 - 56 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 7.44 - 56 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 7.09 - 56 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 6.75 - 56 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 6.44 - 56 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 6.14 - 56 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 5.85 - 56 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 5.58 - 56 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 5.32 - 56 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 5.07 - 56 0 0 -
TOTAL CALL 2,816 7,450 +2,732
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.02 +0.01 87 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.03 +0.01 85 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 0.05 +0.02 85 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.08 +0.03 85 0 0 0
04SEP26 29.50 P 0.17 0.17 0.17 0.12 +0.05 84 60 60 +60
04SEP26 30.00 P 0.00 0.00 0.00 0.17 +0.06 83 0 100 0
04SEP26 30.50 P 0.00 0.00 0.00 0.25 +0.09 83 0 0 0
04SEP26 31.00 P 0.42 0.42 0.42 0.35 +0.12 83 80 158 +58
04SEP26 31.50 P 0.59 0.59 0.56 0.48 +0.15 83 10 110 +10
04SEP26 32.00 P 0.00 0.00 0.00 0.64 +0.19 83 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 0.83 +0.23 83 0 242 0
04SEP26 33.00 P 0.00 0.00 0.00 1.05 +0.27 82 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 1.31 +0.32 82 0 140 0
04SEP26 34.00 P 0.00 0.00 0.00 1.61 +0.40 82 0 15 0
04SEP26 34.50 P 0.00 0.00 0.00 1.94 +0.46 82 0 30 0
04SEP26 35.00 P 0.00 0.00 0.00 2.30 +0.51 83 0 320 0
04SEP26 35.50 P 0.00 0.00 0.00 2.69 +0.56 83 0 147 0
04SEP26 36.00 P 0.00 0.00 0.00 3.10 +0.58 83 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 3.52 +0.65 82 0 15 0
04SEP26 37.00 P 0.00 0.00 0.00 3.97 +0.69 83 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 4.42 +0.71 82 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 4.89 +0.74 82 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 5.37 +0.76 83 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 5.85 +0.78 82 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 6.34 +0.79 83 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 6.83 +0.80 82 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 7.33 +0.81 86 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 7.82 +0.81 0 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 8.32 +0.81 0 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 8.82 +0.82 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 9.32 +0.82 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 9.82 +0.82 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 10.32 +0.82 0 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 10.82 +0.82 0 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 11.32 +0.82 0 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 11.82 +0.82 0 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 12.32 +0.82 0 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
11SEP26 24.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
11SEP26 25.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
11SEP26 25.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
11SEP26 26.00 P 0.00 0.00 0.00 0.02 - 66 0 0 -
11SEP26 26.50 P 0.00 0.00 0.00 0.03 - 65 0 0 -
11SEP26 27.00 P 0.00 0.00 0.00 0.04 - 63 0 0 -
11SEP26 27.50 P 0.00 0.00 0.00 0.06 - 63 0 0 -
11SEP26 28.00 P 0.00 0.00 0.00 0.09 - 63 0 0 -
11SEP26 28.50 P 0.15 0.15 0.15 0.13 - 63 2 2 -
11SEP26 29.00 P 0.00 0.00 0.00 0.18 - 63 0 0 -
11SEP26 29.50 P 0.00 0.00 0.00 0.26 - 64 0 0 -
11SEP26 30.00 P 0.00 0.00 0.00 0.34 - 63 0 0 -
11SEP26 30.50 P 0.00 0.00 0.00 0.44 - 63 0 0 -
11SEP26 31.00 P 0.00 0.00 0.00 0.56 - 62 0 0 -
11SEP26 31.50 P 0.00 0.00 0.00 0.71 - 62 0 0 -
11SEP26 32.00 P 0.00 0.00 0.00 0.90 - 62 0 0 -
11SEP26 32.50 P 0.00 0.00 0.00 1.11 - 63 0 0 -
11SEP26 33.00 P 0.00 0.00 0.00 1.34 - 62 0 0 -
11SEP26 33.50 P 0.00 0.00 0.00 1.61 - 63 0 0 -
11SEP26 34.00 P 0.00 0.00 0.00 1.92 - 64 0 0 -
11SEP26 34.50 P 0.00 0.00 0.00 2.24 - 64 0 0 -
11SEP26 35.00 P 0.00 0.00 0.00 2.54 - 62 0 0 -
11SEP26 35.50 P 0.00 0.00 0.00 2.90 - 62 0 0 -
11SEP26 36.00 P 0.00 0.00 0.00 3.31 - 63 0 0 -
11SEP26 36.50 P 0.00 0.00 0.00 3.71 - 63 0 0 -
11SEP26 37.00 P 0.00 0.00 0.00 4.12 - 63 0 0 -
11SEP26 37.50 P 0.00 0.00 0.00 4.56 - 63 0 0 -
11SEP26 38.00 P 0.00 0.00 0.00 5.00 - 63 0 0 -
11SEP26 38.50 P 0.00 0.00 0.00 5.46 - 63 0 0 -
11SEP26 39.00 P 0.00 0.00 0.00 5.92 - 62 0 0 -
11SEP26 39.50 P 0.00 0.00 0.00 6.39 - 62 0 0 -
11SEP26 40.00 P 0.00 0.00 0.00 6.87 - 62 0 0 -
11SEP26 40.50 P 0.00 0.00 0.00 7.36 - 64 0 0 -
11SEP26 41.00 P 0.00 0.00 0.00 7.82 - 0 0 0 -
11SEP26 41.50 P 0.00 0.00 0.00 8.34 - 65 0 0 -
11SEP26 42.00 P 0.00 0.00 0.00 8.83 - 63 0 0 -
11SEP26 42.50 P 0.00 0.00 0.00 9.32 - 0 0 0 -
11SEP26 43.00 P 0.00 0.00 0.00 9.82 - 0 0 0 -
11SEP26 43.50 P 0.00 0.00 0.00 10.32 - 0 0 0 -
11SEP26 44.00 P 0.00 0.00 0.00 10.82 - 0 0 0 -
29SEP26 25.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.10 +0.03 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 +0.04 53 0 157 0
29SEP26 28.00 P 0.30 0.34 0.30 0.29 +0.06 53 180 300 +180
29SEP26 29.00 P 0.47 0.47 0.43 0.45 +0.09 52 30 292 +30
29SEP26 30.00 P 0.00 0.00 0.00 0.68 +0.13 52 0 180 0
29SEP26 31.00 P 0.00 0.00 0.00 0.98 +0.19 52 0 234 0
29SEP26 32.00 P 1.51 1.51 1.37 1.37 +0.24 52 70 80 +70
29SEP26 33.00 P 0.00 0.00 0.00 1.85 +0.31 53 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 2.41 +0.37 53 0 25 0
29SEP26 35.00 P 0.00 0.00 0.00 3.04 +0.42 53 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 3.73 +0.51 53 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 4.49 +0.56 53 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.30 +0.61 53 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.15 +0.65 53 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.00 +0.65 50 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.98 +0.71 54 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.94 +0.73 55 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.87 +0.75 53 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.86 +0.76 55 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.83 +0.80 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.82 +0.80 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.82 +0.81 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.82 +0.80 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.82 +0.82 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.82 +0.82 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.32 +0.82 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.82 +0.82 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.32 +0.82 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.82 +0.82 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.32 +0.82 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.82 +0.82 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.32 +0.82 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.82 +0.82 0 0 0 0
29OCT26 25.00 P 0.28 0.28 0.28 0.25 +0.05 52 3 3 +3
29OCT26 26.00 P 0.41 0.41 0.41 0.37 +0.06 52 3 3 +3
29OCT26 27.00 P 0.57 0.57 0.57 0.54 +0.09 52 2 2 +2
29OCT26 28.00 P 0.00 0.00 0.00 0.74 +0.10 52 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 1.01 +0.15 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 1.32 +0.20 52 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 1.69 +0.24 52 0 0 0
29OCT26 32.00 P 2.28 2.28 2.28 2.13 +0.25 52 51 51 +51
29OCT26 33.00 P 0.00 0.00 0.00 2.62 +0.29 52 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 3.17 +0.33 52 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 3.78 +0.39 52 0 125 0
29OCT26 36.00 P 0.00 0.00 0.00 4.43 +0.32 52 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 5.14 +0.50 52 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 5.83 +0.47 51 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.65 +0.55 51 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.44 +0.52 50 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.43 +0.68 54 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.18 +0.58 51 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.21 +0.73 55 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.04 +0.67 52 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.98 +0.73 52 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.93 +0.67 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.89 +0.73 52 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.91 +0.78 56 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 15.84 +0.72 52 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 16.83 +0.80 52 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 19.32 +0.82 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 21.82 +0.82 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 24.32 +0.82 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 26.82 +0.82 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 29.32 +0.82 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 31.82 +0.82 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 34.32 +0.82 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 36.82 +0.82 0 0 0 0
27NOV26 25.00 P 0.60 0.60 0.60 0.56 +0.08 55 3 3 +3
27NOV26 26.00 P 0.00 0.00 0.00 0.75 +0.10 54 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.99 +0.12 55 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 1.26 +0.14 54 0 245 0
27NOV26 29.00 P 0.00 0.00 0.00 1.57 +0.15 54 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 1.94 +0.19 54 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 2.35 +0.22 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 2.81 +0.25 54 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 3.32 +0.28 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 3.87 +0.31 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 4.50 +0.37 54 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 5.11 +0.40 54 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 5.75 +0.37 53 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 6.46 +0.41 53 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 7.21 +0.43 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 8.04 +0.51 54 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 8.75 +0.43 52 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.65 +0.52 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.52 +0.57 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.40 +0.60 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.29 +0.62 54 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.19 +0.68 54 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.12 +0.63 54 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 15.05 +0.62 54 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 15.99 +0.73 54 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 16.95 +0.75 54 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 19.37 +0.78 54 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 21.83 +0.80 54 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 24.32 +0.82 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 26.82 +0.82 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 29.32 +0.82 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 31.82 +0.82 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 34.32 +0.82 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 36.82 +0.82 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.87 +0.07 54 0 0 0
30DEC26 26.00 P 1.16 1.16 1.16 1.11 +0.11 55 3 3 +3
30DEC26 27.00 P 1.45 1.45 1.45 1.40 +0.12 55 2 2 +2
30DEC26 28.00 P 1.78 1.78 1.78 1.70 +0.14 54 2 2 +2
30DEC26 29.00 P 0.00 0.00 0.00 2.05 +0.16 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.45 +0.20 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.88 +0.21 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.36 +0.33 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.88 +0.27 54 0 0 0
30DEC26 34.00 P 4.62 4.62 4.62 4.44 +0.30 54 10 10 +10
30DEC26 35.00 P 0.00 0.00 0.00 5.08 +0.37 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.69 +0.41 54 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 6.38 +0.47 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.13 +0.53 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.87 +0.55 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.58 +0.53 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.29 +0.47 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.09 +0.49 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.99 +0.58 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.80 +0.57 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.65 +0.58 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.52 +0.60 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.42 +0.56 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.31 +0.66 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.23 +0.69 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.16 +0.71 55 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.51 +0.74 54 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.91 +0.76 54 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.35 +0.78 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.83 +0.81 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.32 +0.82 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.82 +0.82 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.32 +0.82 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.82 +0.82 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.72 +0.15 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.01 +0.14 55 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 2.39 +0.17 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.77 +0.15 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.18 +0.17 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.63 +0.20 55 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.08 +0.19 55 0 50 0
30MAR27 32.00 P 4.76 4.76 4.76 4.61 +0.23 55 30 30 +30
30MAR27 33.00 P 0.00 0.00 0.00 5.16 +0.26 55 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 5.73 +0.28 55 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 6.21 +0.18 54 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 6.96 +0.29 55 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 7.65 +0.42 55 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 8.31 +0.42 55 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 8.99 +0.41 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.77 +0.47 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.52 +0.49 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.27 +0.52 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.03 +0.53 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.84 +0.58 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.65 +0.58 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.46 +0.58 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.29 +0.60 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.15 +0.63 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.01 +0.64 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.88 +0.64 56 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.10 +0.68 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.37 +0.69 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.71 +0.73 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.07 +0.75 56 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.47 +0.77 55 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 31.90 +0.78 56 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 34.35 +0.80 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 36.83 +0.81 56 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.50 +0.10 56 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.90 +0.12 57 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 3.29 +0.16 57 0 65 0
29JUN27 28.00 P 0.00 0.00 0.00 3.70 +0.17 56 0 0 0
29JUN27 29.00 P 4.21 4.21 4.21 4.17 +0.20 56 3 6 +3
29JUN27 30.00 P 0.00 0.00 0.00 4.63 +0.19 56 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.14 +0.29 56 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.70 +0.33 56 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 6.27 +0.28 56 200 303 +160
29JUN27 34.00 P 0.00 0.00 0.00 6.87 +0.32 56 200 260 +200
29JUN27 35.00 P 0.00 0.00 0.00 7.49 +0.36 56 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 8.06 +0.36 56 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 8.71 +0.37 56 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 9.40 +0.39 56 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.12 +0.41 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.82 +0.32 56 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.53 +0.33 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.28 +0.38 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.04 +0.38 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.80 +0.39 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.57 +0.39 56 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 15.37 +0.43 56 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.19 +0.46 56 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 17.01 +0.47 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.83 +0.47 56 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.65 +0.47 56 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 20.81 +0.53 56 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 22.99 +0.54 56 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 25.25 +0.61 56 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 27.53 +0.62 56 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 29.84 +0.64 56 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 32.20 +0.67 56 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 34.58 +0.69 56 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 36.99 +0.72 56 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.13 - 56 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 3.52 - 56 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 3.98 - 56 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 4.45 - 56 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 4.92 - 56 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 5.43 - 56 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 5.98 - 56 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 6.53 - 56 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 7.08 - 56 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 7.69 - 56 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 8.32 - 56 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 8.95 - 56 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 9.58 - 56 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 10.25 - 56 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 10.95 - 56 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 11.65 - 56 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 12.35 - 56 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 13.06 - 56 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 13.82 - 56 0 0 -
TOTAL PUT 944 6,393 +880
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$ 192.400
04SEP26 147.00 C 0.00 0.00 0.00 45.42 +0.16 0 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 44.42 +0.16 0 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 43.42 +0.13 0 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 42.42 +0.16 0 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 39.92 +0.11 0 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 37.42 +0.16 0 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 34.93 +0.12 75 0 0 0
04SEP26 160.00 C 0.00 0.00 0.00 32.43 +0.17 70 0 0 0
04SEP26 162.50 C 0.00 0.00 0.00 29.93 +0.17 64 0 0 0
04SEP26 165.00 C 0.00 0.00 0.00 27.43 +0.16 59 0 0 0
04SEP26 167.50 C 0.00 0.00 0.00 24.93 +0.16 53 0 0 0
04SEP26 170.00 C 0.00 0.00 0.00 22.43 +0.16 47 0 0 0
04SEP26 172.50 C 0.00 0.00 0.00 19.93 +0.15 42 0 0 0
04SEP26 175.00 C 0.00 0.00 0.00 17.43 +0.14 36 0 0 0
04SEP26 177.50 C 0.00 0.00 0.00 14.94 +0.10 37 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 12.48 +0.04 37 0 0 0
04SEP26 182.50 C 0.00 0.00 0.00 10.08 +0.24 37 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 7.82 +0.05 37 0 0 0
04SEP26 187.50 C 0.00 0.00 0.00 5.78 -0.13 37 0 16 0
04SEP26 190.00 C 2.85 2.97 2.85 4.05 -0.27 37 14 19 +14
04SEP26 192.50 C 2.10 2.52 2.10 2.74 -0.28 37 47 75 +47
04SEP26 195.00 C 1.06 1.53 1.02 1.75 -0.26 38 50 92 +20
04SEP26 197.50 C 0.00 0.00 0.00 1.03 -0.31 37 0 72 0
04SEP26 200.00 C 0.65 0.65 0.65 0.57 -0.25 37 4 146 +4
04SEP26 202.50 C 0.40 0.45 0.40 0.29 -0.18 37 46 153 +45
04SEP26 205.00 C 0.23 0.23 0.23 0.15 -0.11 38 17 152 +17
04SEP26 207.50 C 0.00 0.00 0.00 0.07 -0.06 38 0 75 0
04SEP26 210.00 C 0.00 0.00 0.00 0.03 -0.04 38 0 34 0
04SEP26 212.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 80 0
04SEP26 215.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 94 0
04SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 44 0 92 0
04SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
04SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 51 0 26 0
04SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
04SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 45.42 - 0 0 0 -
11SEP26 148.00 C 0.00 0.00 0.00 44.42 - 0 0 0 -
11SEP26 149.00 C 0.00 0.00 0.00 43.42 - 0 0 0 -
11SEP26 150.00 C 0.00 0.00 0.00 42.42 - 0 0 0 -
11SEP26 152.50 C 0.00 0.00 0.00 39.92 - 0 0 0 -
11SEP26 155.00 C 0.00 0.00 0.00 37.42 - 0 0 0 -
11SEP26 157.50 C 0.00 0.00 0.00 34.93 - 54 0 0 -
11SEP26 160.00 C 0.00 0.00 0.00 32.43 - 50 0 0 -
11SEP26 162.50 C 0.00 0.00 0.00 29.93 - 46 0 0 -
11SEP26 165.00 C 0.00 0.00 0.00 27.43 - 42 0 0 -
11SEP26 167.50 C 0.00 0.00 0.00 24.93 - 39 0 0 -
11SEP26 170.00 C 0.00 0.00 0.00 22.43 - 35 0 0 -
11SEP26 172.50 C 0.00 0.00 0.00 19.94 - 34 0 0 -
11SEP26 175.00 C 0.00 0.00 0.00 17.47 - 34 0 0 -
11SEP26 177.50 C 0.00 0.00 0.00 15.07 - 34 0 0 -
11SEP26 180.00 C 0.00 0.00 0.00 12.77 - 34 0 0 -
11SEP26 182.50 C 0.00 0.00 0.00 10.63 - 34 0 0 -
11SEP26 185.00 C 0.00 0.00 0.00 8.76 - 34 0 0 -
11SEP26 187.50 C 5.03 5.03 5.03 7.03 - 34 1 1 -
11SEP26 190.00 C 0.00 0.00 0.00 5.58 - 34 0 0 -
11SEP26 192.50 C 3.87 3.87 3.87 4.28 - 34 15 15 -
11SEP26 195.00 C 0.00 0.00 0.00 3.24 - 34 0 0 -
11SEP26 197.50 C 0.00 0.00 0.00 2.38 - 34 0 0 -
11SEP26 200.00 C 1.19 1.61 1.19 1.70 - 34 31 31 -
11SEP26 202.50 C 1.26 1.26 1.26 1.18 - 34 1 1 -
11SEP26 205.00 C 0.75 0.75 0.75 0.80 - 34 10 10 -
11SEP26 207.50 C 0.00 0.00 0.00 0.53 - 34 0 0 -
11SEP26 210.00 C 0.00 0.00 0.00 0.34 - 34 0 0 -
11SEP26 212.50 C 0.00 0.00 0.00 0.21 - 34 0 0 -
11SEP26 215.00 C 0.00 0.00 0.00 0.13 - 34 0 0 -
11SEP26 217.50 C 0.00 0.00 0.00 0.08 - 34 0 0 -
11SEP26 220.00 C 0.00 0.00 0.00 0.05 - 34 0 0 -
11SEP26 222.50 C 0.00 0.00 0.00 0.03 - 35 0 0 -
11SEP26 225.00 C 0.00 0.00 0.00 0.02 - 35 0 0 -
11SEP26 227.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
11SEP26 230.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
11SEP26 232.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
11SEP26 235.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
11SEP26 237.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
11SEP26 240.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
11SEP26 242.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29SEP26 147.50 C 0.00 0.00 0.00 44.92 +0.16 0 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 42.42 +0.16 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 39.92 +0.11 0 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 37.42 +0.16 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 34.93 +0.12 36 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 32.43 +0.14 34 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 29.94 +0.11 32 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 27.48 +0.06 32 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 25.08 +0.02 32 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 22.76 -0.01 32 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 20.54 -0.04 32 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 18.39 -0.08 32 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 16.37 -0.09 32 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 14.46 -0.12 32 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 12.66 -0.16 32 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 10.97 -0.20 32 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 9.57 +0.12 33 0 118 0
29SEP26 190.00 C 6.58 7.98 6.57 8.21 +0.09 33 32 239 +30
29SEP26 192.50 C 6.50 6.80 6.50 6.87 -0.06 32 4 412 +1
29SEP26 195.00 C 0.00 0.00 0.00 5.77 -0.05 32 0 276 0
29SEP26 197.50 C 3.54 4.35 3.54 4.80 -0.10 32 18 458 -14
29SEP26 200.00 C 3.20 4.00 3.00 4.00 -0.05 33 127 444 -59
29SEP26 205.00 C 2.09 2.64 1.91 2.63 -0.16 32 59 406 -26
29SEP26 210.00 C 1.38 1.80 1.38 1.64 -0.20 32 65 777 -43
29SEP26 215.00 C 0.98 1.16 0.98 1.01 -0.14 32 16 592 +4
29SEP26 220.00 C 0.00 0.00 0.00 0.59 -0.11 32 0 519 0
29SEP26 225.00 C 0.00 0.00 0.00 0.33 -0.08 32 0 474 0
29SEP26 230.00 C 0.35 0.35 0.35 0.18 -0.05 32 3 1,626 0
29SEP26 235.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 145 0
29SEP26 240.00 C 0.15 0.15 0.15 0.05 -0.02 32 10 432 +10
29SEP26 245.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 510 0
29SEP26 250.00 C 0.00 0.00 0.00 0.02 0.00 34 0 838 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 34 0 525 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 36 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 48 0 145 0
29OCT26 165.00 C 0.00 0.00 0.00 28.83 -0.06 32 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 26.70 -0.09 32 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 24.67 -0.11 32 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 22.66 -0.17 32 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 20.80 -0.17 32 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 18.97 -0.23 32 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 17.28 -0.22 32 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 15.64 -0.27 32 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 14.13 -0.27 32 0 32 0
29OCT26 187.50 C 12.50 12.50 12.45 12.80 -0.01 33 28 15 +15
29OCT26 190.00 C 10.32 11.37 10.32 11.51 -0.06 33 30 37 +2
29OCT26 192.50 C 10.12 10.12 10.12 10.12 -0.25 32 6 30 0
29OCT26 195.00 C 0.00 0.00 0.00 9.12 +0.02 33 0 109 0
29OCT26 197.50 C 0.00 0.00 0.00 8.12 -0.13 33 0 143 0
29OCT26 200.00 C 0.00 0.00 0.00 7.22 -0.12 33 0 156 0
29OCT26 205.00 C 0.00 0.00 0.00 5.56 -0.16 33 0 149 0
29OCT26 210.00 C 0.00 0.00 0.00 4.20 -0.24 33 0 162 0
29OCT26 215.00 C 2.83 2.83 2.83 3.12 -0.28 33 2 185 -2
29OCT26 220.00 C 2.37 2.44 2.37 2.28 -0.23 33 63 65 +26
29OCT26 225.00 C 0.00 0.00 0.00 1.64 -0.21 33 0 126 0
29OCT26 230.00 C 1.42 1.42 1.38 1.17 -0.19 33 19 301 +15
29OCT26 235.00 C 0.00 0.00 0.00 0.83 -0.14 33 0 570 0
29OCT26 240.00 C 0.00 0.00 0.00 0.58 -0.10 33 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.39 -0.08 33 0 21 0
29OCT26 250.00 C 0.00 0.00 0.00 0.26 -0.07 33 0 119 0
29OCT26 255.00 C 0.00 0.00 0.00 0.17 -0.05 32 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 20 0
27NOV26 170.00 C 0.00 0.00 0.00 27.24 -0.22 35 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 25.40 -0.29 35 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 23.73 -0.29 35 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 22.06 -0.29 35 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 20.49 -0.34 35 0 15 0
27NOV26 182.50 C 0.00 0.00 0.00 19.00 -0.35 35 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 17.51 -0.39 35 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 16.25 -0.04 36 0 0 0
27NOV26 190.00 C 14.28 14.28 14.28 14.96 +0.01 36 15 15 +15
27NOV26 192.50 C 13.28 13.28 13.28 13.79 +0.01 36 15 30 +6
27NOV26 195.00 C 0.00 0.00 0.00 12.71 +0.03 36 0 75 0
27NOV26 197.50 C 0.00 0.00 0.00 11.62 -0.15 36 0 68 0
27NOV26 200.00 C 10.10 10.10 10.10 10.64 -0.13 36 15 80 +6
27NOV26 205.00 C 8.85 8.85 8.85 8.91 -0.11 36 1 87 +1
27NOV26 210.00 C 7.03 7.03 7.03 7.41 -0.15 36 15 60 +15
27NOV26 215.00 C 6.00 6.00 6.00 6.08 -0.25 36 2 26 0
27NOV26 220.00 C 0.00 0.00 0.00 4.92 -0.29 36 0 96 0
27NOV26 225.00 C 0.00 0.00 0.00 4.00 -0.33 36 0 128 0
27NOV26 230.00 C 0.00 0.00 0.00 3.19 -0.29 36 0 45 0
27NOV26 235.00 C 0.00 0.00 0.00 2.55 -0.29 36 0 58 0
27NOV26 240.00 C 0.00 0.00 0.00 2.03 -0.23 36 0 120 0
27NOV26 245.00 C 0.00 0.00 0.00 1.57 -0.19 36 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 1.25 -0.15 36 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 0.96 -0.14 36 0 36 0
30DEC26 147.50 C 0.00 0.00 0.00 46.70 -0.48 33 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 45.05 -0.22 36 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 42.89 -0.07 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 40.24 -0.22 33 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 38.68 +0.36 35 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 36.55 -0.42 35 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 34.56 -0.18 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 32.71 -0.28 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 30.88 -0.28 35 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 29.07 -0.35 35 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 27.40 -0.36 35 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 25.74 -0.36 35 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 24.14 -0.42 35 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 23.34 +0.25 37 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 21.18 -0.43 35 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 19.78 -0.47 35 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 18.24 -0.17 34 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 17.02 -0.15 34 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 15.80 -0.21 34 0 220 0
30DEC26 195.00 C 0.00 0.00 0.00 14.67 -0.29 34 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 13.61 -0.30 34 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 12.65 -0.23 35 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 10.88 -0.27 35 0 87 0
30DEC26 210.00 C 0.00 0.00 0.00 9.31 -0.23 35 0 338 0
30DEC26 215.00 C 7.82 7.82 7.82 7.98 -0.17 35 15 98 +14
30DEC26 220.00 C 0.00 0.00 0.00 6.79 -0.14 35 0 40 0
30DEC26 225.00 C 5.39 5.39 5.39 5.74 -0.17 35 4 69 +4
30DEC26 230.00 C 0.00 0.00 0.00 4.84 -0.15 35 0 133 0
30DEC26 235.00 C 0.00 0.00 0.00 3.98 -0.27 35 0 172 0
30DEC26 240.00 C 0.00 0.00 0.00 3.34 -0.32 35 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 2.64 -0.34 35 0 39 0
30DEC26 250.00 C 0.00 0.00 0.00 2.21 -0.28 35 0 300 0
30DEC26 255.00 C 2.06 2.06 2.06 1.83 -0.23 35 1 64 0
30DEC26 260.00 C 0.00 0.00 0.00 1.48 -0.22 35 0 65 0
30DEC26 265.00 C 1.40 1.40 1.40 1.18 -0.23 35 4 170 0
30DEC26 270.00 C 1.20 1.20 1.20 0.98 -0.17 35 4 99 0
30DEC26 275.00 C 0.00 0.00 0.00 0.78 -0.17 35 0 19 0
30MAR27 147.50 C 0.00 0.00 0.00 49.62 -0.21 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 47.68 -0.60 33 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 45.66 -0.68 33 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 43.76 -0.29 33 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 41.89 -0.66 33 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 40.05 -0.68 33 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 38.59 -0.42 34 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.59 +0.48 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 35.96 +0.36 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 34.32 +0.43 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 32.76 +0.44 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 31.31 -0.40 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 29.87 -0.40 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 28.42 -0.41 36 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 27.07 -0.44 36 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 25.82 -0.45 36 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 23.83 -0.44 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 22.61 -0.45 35 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 21.47 -0.46 35 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 20.44 -0.47 35 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 19.42 -0.47 35 0 96 0
30MAR27 200.00 C 17.43 17.43 17.43 18.39 -0.48 35 15 170 +15
30MAR27 205.00 C 15.64 15.64 15.64 16.52 -0.48 35 15 47 0
30MAR27 210.00 C 0.00 0.00 0.00 14.84 -0.49 35 0 983 0
30MAR27 215.00 C 0.00 0.00 0.00 13.23 -0.46 35 0 77 0
30MAR27 220.00 C 0.00 0.00 0.00 11.87 -0.48 35 0 63 0
30MAR27 225.00 C 0.00 0.00 0.00 10.53 -0.48 35 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 9.41 -0.45 35 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 8.37 -0.45 35 0 19 0
30MAR27 240.00 C 7.04 7.04 6.78 7.39 -0.39 35 30 30 +15
30MAR27 245.00 C 0.00 0.00 0.00 6.79 -0.42 36 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 5.99 -0.42 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 5.28 -0.35 36 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 4.69 -0.36 36 0 32 0
29JUN27 160.00 C 0.00 0.00 0.00 43.55 -0.18 33 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 42.00 -0.29 34 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 40.44 -0.18 34 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 38.88 -0.23 34 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 37.49 -0.22 34 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 36.11 -0.23 34 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 34.73 -0.24 34 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 33.36 -0.23 34 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 32.03 -0.27 35 0 3 0
29JUN27 182.50 C 0.00 0.00 0.00 31.80 +0.69 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 30.57 +0.64 36 0 15 0
29JUN27 187.50 C 26.25 27.37 26.25 28.55 -0.19 35 30 75 0
29JUN27 190.00 C 25.17 25.17 25.17 27.27 -0.28 35 15 23 0
29JUN27 192.50 C 0.00 0.00 0.00 26.15 -0.30 35 0 17 0
29JUN27 195.00 C 23.12 23.12 23.12 25.15 -0.30 35 15 46 0
29JUN27 197.50 C 23.46 23.46 23.46 24.15 -0.30 35 15 145 +15
29JUN27 200.00 C 0.00 0.00 0.00 23.14 -0.31 35 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 21.25 -0.21 35 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 19.51 -0.32 35 0 107 0
29JUN27 215.00 C 16.49 16.49 16.49 17.87 -0.32 35 15 15 +14
29JUN27 220.00 C 0.00 0.00 0.00 16.30 -0.31 35 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 14.99 -0.32 35 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 13.68 -0.32 35 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 12.45 -0.29 35 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 11.42 -0.30 35 0 25 0
29JUN27 245.00 C 0.00 0.00 0.00 10.73 -0.32 36 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 9.68 -0.33 36 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 8.90 -0.28 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 8.12 -0.28 36 0 5 0
29SEP27 170.00 C 0.00 0.00 0.00 41.27 - 34 0 0 -
29SEP27 172.50 C 0.00 0.00 0.00 39.92 - 34 0 0 -
29SEP27 175.00 C 0.00 0.00 0.00 38.57 - 34 0 0 -
29SEP27 177.50 C 0.00 0.00 0.00 37.21 - 35 0 0 -
29SEP27 180.00 C 0.00 0.00 0.00 36.04 - 35 0 0 -
29SEP27 182.50 C 0.00 0.00 0.00 34.87 - 35 0 0 -
29SEP27 185.00 C 0.00 0.00 0.00 33.71 - 35 0 0 -
29SEP27 187.50 C 0.00 0.00 0.00 32.54 - 35 0 0 -
29SEP27 190.00 C 0.00 0.00 0.00 31.37 - 35 0 0 -
29SEP27 192.50 C 0.00 0.00 0.00 30.27 - 35 0 0 -
29SEP27 195.00 C 0.00 0.00 0.00 29.29 - 35 0 0 -
29SEP27 197.50 C 0.00 0.00 0.00 28.31 - 35 0 0 -
29SEP27 200.00 C 0.00 0.00 0.00 27.32 - 35 0 0 -
29SEP27 205.00 C 0.00 0.00 0.00 25.36 - 35 0 0 -
29SEP27 210.00 C 0.00 0.00 0.00 23.63 - 35 0 0 -
29SEP27 215.00 C 20.32 20.32 20.32 22.02 - 35 1 1 -
29SEP27 220.00 C 0.00 0.00 0.00 20.41 - 35 0 0 -
29SEP27 225.00 C 0.00 0.00 0.00 18.92 - 35 0 0 -
29SEP27 230.00 C 0.00 0.00 0.00 17.65 - 35 0 0 -
TOTAL CALL 960 20,556 +226
04SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
04SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
04SEP26 172.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 11 0
04SEP26 175.00 P 0.00 0.00 0.00 0.03 -0.04 38 0 17 0
04SEP26 177.50 P 0.25 0.25 0.25 0.07 -0.08 37 1 3 +1
04SEP26 180.00 P 0.70 0.75 0.34 0.17 -0.14 37 67 126 +58
04SEP26 182.50 P 1.15 1.23 0.52 0.38 -0.23 37 58 124 +56
04SEP26 185.00 P 1.80 2.01 0.97 0.76 -0.32 37 30 138 -18
04SEP26 187.50 P 2.14 2.69 1.30 1.36 -0.43 37 48 139 +26
04SEP26 190.00 P 3.40 3.40 3.40 2.21 -0.55 37 1 122 +1
04SEP26 192.50 P 3.65 3.65 3.65 3.40 -0.64 37 7 54 0
04SEP26 195.00 P 0.00 0.00 0.00 4.95 -0.65 37 0 29 0
04SEP26 197.50 P 0.00 0.00 0.00 6.76 -0.69 37 0 20 0
04SEP26 200.00 P 0.00 0.00 0.00 8.93 -0.57 39 0 46 0
04SEP26 202.50 P 0.00 0.00 0.00 11.09 -0.32 37 0 36 0
04SEP26 205.00 P 0.00 0.00 0.00 13.45 -0.26 37 0 43 0
04SEP26 207.50 P 0.00 0.00 0.00 15.87 -0.22 37 0 14 0
04SEP26 210.00 P 0.00 0.00 0.00 18.34 -0.18 37 0 2 0
04SEP26 212.50 P 0.00 0.00 0.00 20.82 -0.17 35 0 0 0
04SEP26 215.00 P 0.00 0.00 0.00 23.32 -0.15 39 0 0 0
04SEP26 217.50 P 0.00 0.00 0.00 25.81 -0.16 0 0 0 0
04SEP26 220.00 P 0.00 0.00 0.00 28.31 -0.15 0 0 0 0
04SEP26 222.50 P 0.00 0.00 0.00 30.81 -0.17 0 0 0 0
04SEP26 225.00 P 0.00 0.00 0.00 33.31 -0.17 0 0 0 0
04SEP26 227.50 P 0.00 0.00 0.00 35.81 -0.13 0 0 0 0
04SEP26 230.00 P 0.00 0.00 0.00 38.88 -0.03 110 0 0 0
04SEP26 232.50 P 0.00 0.00 0.00 41.37 +0.12 114 0 0 0
04SEP26 235.00 P 0.00 0.00 0.00 43.87 +0.12 119 0 0 0
04SEP26 237.50 P 0.00 0.00 0.00 46.32 +0.38 121 0 0 0
04SEP26 240.00 P 0.00 0.00 0.00 48.82 +0.23 126 0 0 0
04SEP26 242.50 P 0.00 0.00 0.00 51.31 -0.10 130 0 0 0
04SEP26 245.00 P 0.00 0.00 0.00 53.86 -0.05 137 0 0 0
04SEP26 247.50 P 0.00 0.00 0.00 56.36 -0.44 142 0 0 0
04SEP26 250.00 P 0.00 0.00 0.00 58.81 -0.49 144 0 0 0
04SEP26 252.50 P 0.00 0.00 0.00 61.27 -0.13 146 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
11SEP26 148.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
11SEP26 149.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
11SEP26 150.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
11SEP26 152.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
11SEP26 155.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
11SEP26 157.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
11SEP26 160.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
11SEP26 162.50 P 0.00 0.00 0.00 0.01 - 35 0 0 -
11SEP26 165.00 P 0.00 0.00 0.00 0.02 - 34 0 0 -
11SEP26 167.50 P 0.00 0.00 0.00 0.04 - 34 0 0 -
11SEP26 170.00 P 0.38 0.38 0.38 0.09 - 34 5 5 -
11SEP26 172.50 P 0.00 0.00 0.00 0.16 - 34 0 0 -
11SEP26 175.00 P 0.00 0.00 0.00 0.29 - 34 0 0 -
11SEP26 177.50 P 1.07 1.08 0.95 0.51 - 34 28 28 -
11SEP26 180.00 P 1.05 1.10 1.05 0.82 - 34 4 4 -
11SEP26 182.50 P 1.79 1.79 1.79 1.28 - 34 10 10 -
11SEP26 185.00 P 2.82 2.82 2.20 1.88 - 34 12 12 -
11SEP26 187.50 P 3.34 3.34 2.94 2.65 - 34 3 3 -
11SEP26 190.00 P 4.65 4.65 4.65 3.63 - 33 2 2 -
11SEP26 192.50 P 0.00 0.00 0.00 4.85 - 33 0 0 -
11SEP26 195.00 P 0.00 0.00 0.00 6.28 - 33 0 0 -
11SEP26 197.50 P 0.00 0.00 0.00 8.01 - 34 0 0 -
11SEP26 200.00 P 0.00 0.00 0.00 9.86 - 34 0 0 -
11SEP26 202.50 P 0.00 0.00 0.00 11.85 - 34 0 0 -
11SEP26 205.00 P 0.00 0.00 0.00 13.99 - 34 0 0 -
11SEP26 207.50 P 0.00 0.00 0.00 16.24 - 34 0 0 -
11SEP26 210.00 P 0.00 0.00 0.00 18.56 - 34 0 0 -
11SEP26 212.50 P 0.00 0.00 0.00 20.95 - 34 0 0 -
11SEP26 215.00 P 0.00 0.00 0.00 23.39 - 34 0 0 -
11SEP26 217.50 P 0.00 0.00 0.00 25.85 - 34 0 0 -
11SEP26 220.00 P 0.00 0.00 0.00 28.33 - 34 0 0 -
11SEP26 222.50 P 0.00 0.00 0.00 30.82 - 34 0 0 -
11SEP26 225.00 P 0.00 0.00 0.00 33.31 - 0 0 0 -
11SEP26 227.50 P 0.00 0.00 0.00 35.81 - 0 0 0 -
11SEP26 230.00 P 0.00 0.00 0.00 38.88 - 67 0 0 -
11SEP26 232.50 P 0.00 0.00 0.00 41.37 - 70 0 0 -
11SEP26 235.00 P 0.00 0.00 0.00 43.87 - 74 0 0 -
11SEP26 237.50 P 0.00 0.00 0.00 46.32 - 75 0 0 -
11SEP26 240.00 P 0.00 0.00 0.00 48.82 - 78 0 0 -
11SEP26 242.50 P 0.00 0.00 0.00 51.31 - 80 0 0 -
29SEP26 147.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 48 0
29SEP26 152.50 P 0.17 0.17 0.16 0.03 -0.02 32 15 197 +15
29SEP26 155.00 P 0.20 0.20 0.20 0.05 -0.03 32 2 114 -2
29SEP26 157.50 P 0.00 0.00 0.00 0.09 -0.03 32 0 84 0
29SEP26 160.00 P 0.32 0.32 0.32 0.14 -0.05 32 1 151 -1
29SEP26 162.50 P 0.00 0.00 0.00 0.22 -0.07 32 0 273 0
29SEP26 165.00 P 0.70 0.77 0.70 0.33 -0.10 32 8 223 +8
29SEP26 167.50 P 1.00 1.00 0.68 0.50 -0.11 32 53 442 +52
29SEP26 170.00 P 1.28 1.28 1.28 0.72 -0.15 32 4 1,176 +4
29SEP26 172.50 P 0.00 0.00 0.00 1.01 -0.19 32 0 1,219 0
29SEP26 175.00 P 2.20 2.20 1.60 1.38 -0.24 32 50 376 +46
29SEP26 177.50 P 2.37 2.61 2.00 1.87 -0.25 32 22 415 +5
29SEP26 180.00 P 3.04 3.30 2.67 2.42 -0.34 32 163 1,076 +99
29SEP26 182.50 P 3.78 4.38 3.06 3.08 -0.44 32 120 275 +84
29SEP26 185.00 P 4.80 5.50 3.99 3.99 -0.40 32 74 462 +53
29SEP26 187.50 P 6.50 6.68 5.08 4.83 -0.57 32 9 233 +9
29SEP26 190.00 P 6.78 8.00 6.33 5.91 -0.59 32 8 424 -5
29SEP26 192.50 P 0.00 0.00 0.00 7.19 -0.59 32 0 271 0
29SEP26 195.00 P 0.00 0.00 0.00 8.57 -0.70 32 0 489 0
29SEP26 197.50 P 0.00 0.00 0.00 10.07 -0.73 31 0 345 0
29SEP26 200.00 P 0.00 0.00 0.00 11.83 -0.41 32 0 747 0
29SEP26 205.00 P 17.62 17.62 17.57 15.51 -0.38 32 16 159 +6
29SEP26 210.00 P 0.00 0.00 0.00 19.58 -0.35 32 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 24.00 -0.29 32 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 28.64 -0.26 32 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 33.44 -0.23 32 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 38.88 -0.13 44 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 43.91 +0.05 48 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 48.82 -0.10 50 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 54.02 +0.11 57 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 59.06 -0.24 61 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 63.80 -0.39 60 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 68.88 -0.33 65 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 73.88 -0.33 68 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 78.87 -0.03 71 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 83.77 -0.44 72 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 88.81 -0.41 76 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 93.77 -0.44 78 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 98.76 -0.46 81 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 1.45 -0.23 33 0 601 0
29OCT26 167.50 P 2.21 2.21 2.21 1.82 -0.26 33 48 272 +48
29OCT26 170.00 P 3.00 3.00 3.00 2.29 -0.28 33 1 131 0
29OCT26 172.50 P 0.00 0.00 0.00 2.79 -0.34 33 0 24 0
29OCT26 175.00 P 4.14 4.14 3.73 3.43 -0.35 33 7 23 +5
29OCT26 177.50 P 0.00 0.00 0.00 4.08 -0.44 33 0 24 0
29OCT26 180.00 P 6.00 6.15 6.00 4.83 -0.51 32 2 37 +2
29OCT26 182.50 P 0.00 0.00 0.00 5.69 -0.56 32 0 31 0
29OCT26 185.00 P 0.00 0.00 0.00 6.63 -0.56 32 0 50 0
29OCT26 187.50 P 0.00 0.00 0.00 7.70 -0.53 32 0 50 0
29OCT26 190.00 P 10.64 10.64 9.05 8.86 -0.61 32 3 207 0
29OCT26 192.50 P 0.00 0.00 0.00 10.14 -0.57 32 0 158 0
29OCT26 195.00 P 0.00 0.00 0.00 11.51 -0.55 32 0 251 0
29OCT26 197.50 P 0.00 0.00 0.00 12.94 -0.79 32 0 289 0
29OCT26 200.00 P 0.00 0.00 0.00 14.52 -0.80 32 0 184 0
29OCT26 205.00 P 20.15 20.15 20.15 17.92 -0.48 32 1 123 0
29OCT26 210.00 P 0.00 0.00 0.00 21.62 -0.46 32 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 25.61 -0.42 32 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 29.83 -0.38 32 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 34.26 -0.35 32 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 38.99 -0.05 33 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 43.91 +0.05 36 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 48.82 -0.10 37 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 54.02 +0.11 42 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 59.06 -0.24 45 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 63.81 -0.38 45 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 68.88 -0.33 48 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 4.55 -0.40 36 0 88 0
27NOV26 172.50 P 5.58 5.58 5.45 5.21 -0.47 36 30 33 +30
27NOV26 175.00 P 6.35 6.35 6.10 6.06 -0.32 36 36 97 +36
27NOV26 177.50 P 6.95 6.95 6.93 6.90 -0.24 36 18 49 +18
27NOV26 180.00 P 9.10 9.10 9.10 7.62 -0.53 35 1 84 0
27NOV26 182.50 P 10.17 10.17 10.17 8.59 -0.55 35 1 78 0
27NOV26 185.00 P 0.00 0.00 0.00 9.65 -0.57 35 0 74 0
27NOV26 187.50 P 12.54 12.54 12.09 10.79 -0.59 35 30 790 +30
27NOV26 190.00 P 13.03 13.03 13.03 11.91 -0.72 35 15 69 +15
27NOV26 192.50 P 13.75 13.75 13.75 13.30 -0.65 35 15 80 +15
27NOV26 195.00 P 15.16 15.16 14.84 14.60 -0.74 35 30 165 +30
27NOV26 197.50 P 0.00 0.00 0.00 16.11 -0.73 35 0 101 0
27NOV26 200.00 P 0.00 0.00 0.00 17.63 -0.74 35 0 77 0
27NOV26 205.00 P 0.00 0.00 0.00 20.82 -1.22 35 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 24.33 -0.56 35 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 28.03 -0.53 35 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 31.93 -0.47 35 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 36.06 -0.44 35 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 41.10 +0.39 39 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 45.50 +0.44 39 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 49.41 -0.13 36 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 54.64 +0.35 40 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 59.33 +0.03 40 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 64.16 -0.03 41 0 0 0
30DEC26 147.50 P 2.20 2.20 2.20 1.45 -0.22 35 1 825 +1
30DEC26 150.00 P 0.00 0.00 0.00 1.72 -0.28 35 0 39 0
30DEC26 152.50 P 0.00 0.00 0.00 2.08 -0.29 35 0 331 0
30DEC26 155.00 P 0.00 0.00 0.00 2.45 -0.29 35 0 85 0
30DEC26 157.50 P 0.00 0.00 0.00 2.88 -0.36 35 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 3.37 -0.37 35 0 121 0
30DEC26 162.50 P 0.00 0.00 0.00 3.99 -0.43 35 0 142 0
30DEC26 165.00 P 0.00 0.00 0.00 4.63 -0.46 35 0 129 0
30DEC26 167.50 P 0.00 0.00 0.00 5.30 -0.46 35 0 206 0
30DEC26 170.00 P 0.00 0.00 0.00 6.00 -0.53 35 0 46 0
30DEC26 172.50 P 0.00 0.00 0.00 6.84 -0.53 35 0 117 0
30DEC26 175.00 P 0.00 0.00 0.00 7.68 -0.54 35 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 8.57 -0.59 35 0 74 0
30DEC26 180.00 P 0.00 0.00 0.00 9.52 -0.47 35 0 30 0
30DEC26 182.50 P 0.00 0.00 0.00 10.56 -0.66 35 0 19 0
30DEC26 185.00 P 0.00 0.00 0.00 11.65 -0.70 35 0 65 0
30DEC26 187.50 P 0.00 0.00 0.00 12.82 -0.75 35 0 44 0
30DEC26 190.00 P 15.95 15.95 15.93 14.08 -0.76 35 16 79 +16
30DEC26 192.50 P 17.33 17.33 16.11 15.43 -0.75 36 36 164 0
30DEC26 195.00 P 0.00 0.00 0.00 16.79 -0.80 35 0 164 0
30DEC26 197.50 P 0.00 0.00 0.00 18.24 -0.73 36 0 104 0
30DEC26 200.00 P 0.00 0.00 0.00 19.75 -0.74 36 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 22.94 -0.67 36 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 25.97 -0.65 35 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 29.55 -0.81 35 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 34.28 +0.13 37 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 37.83 -0.25 36 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 42.60 +0.42 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 46.85 +0.47 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 50.52 +0.10 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 54.98 +0.04 37 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 59.47 -0.17 36 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 64.16 -0.16 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 69.52 +0.31 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 74.31 +0.10 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 78.87 -0.03 40 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 84.04 -0.17 43 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 3.80 -0.34 36 0 152 0
30MAR27 150.00 P 0.00 0.00 0.00 4.31 -0.34 36 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 4.82 -0.35 36 0 40 0
30MAR27 155.00 P 0.00 0.00 0.00 5.42 -0.41 36 0 18 0
30MAR27 157.50 P 0.00 0.00 0.00 6.08 -0.42 36 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 6.74 -0.42 36 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 7.65 -0.50 36 0 21 0
30MAR27 165.00 P 0.00 0.00 0.00 8.51 -0.50 36 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 9.37 -0.51 36 0 8 0
30MAR27 170.00 P 0.00 0.00 0.00 10.23 -0.52 36 0 931 0
30MAR27 172.50 P 0.00 0.00 0.00 11.17 -0.57 36 0 31 0
30MAR27 175.00 P 13.92 13.92 13.00 12.23 -0.57 37 2 22 0
30MAR27 177.50 P 0.00 0.00 0.00 13.28 -0.58 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 14.34 -0.59 37 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 15.51 -0.62 37 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 16.76 -0.63 37 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 18.02 -0.64 37 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 19.29 -0.64 37 0 63 0
30MAR27 192.50 P 22.53 22.53 22.53 20.64 -0.66 37 9 60 0
30MAR27 195.00 P 22.42 22.42 22.42 22.10 -0.67 37 15 110 0
30MAR27 197.50 P 0.00 0.00 0.00 23.57 -0.67 37 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 25.04 -0.68 37 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 28.20 -0.42 37 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 31.54 -0.41 37 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 34.98 -0.33 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 38.60 -0.37 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 42.27 -0.39 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 46.41 +1.03 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 50.08 -0.37 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 54.13 -0.38 38 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 58.29 -0.21 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 62.53 -0.24 38 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 67.44 +0.23 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 71.62 -0.03 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 9.84 -0.36 37 0 17 0
29JUN27 162.50 P 0.00 0.00 0.00 10.71 -0.36 37 0 2 0
29JUN27 165.00 P 0.00 0.00 0.00 11.59 -0.36 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 12.48 -0.39 37 0 8 0
29JUN27 170.00 P 0.00 0.00 0.00 13.53 -0.40 37 0 26 0
29JUN27 172.50 P 0.00 0.00 0.00 14.59 -0.41 37 0 7 0
29JUN27 175.00 P 0.00 0.00 0.00 15.66 -0.42 37 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 16.74 -0.42 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 17.88 -0.45 37 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 19.15 -0.46 37 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 20.42 -0.46 37 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 21.70 -0.46 37 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 22.99 -0.46 37 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 24.35 -0.48 37 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 25.83 -0.48 37 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 27.31 -0.48 37 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 28.79 -0.49 37 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 31.81 -0.50 37 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 35.17 -0.50 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 38.54 -0.51 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 42.03 -0.50 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 45.77 -0.49 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 49.53 -0.50 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 53.39 -0.48 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 57.47 -0.39 39 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 61.57 -0.28 39 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 65.73 -0.15 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 69.98 -0.19 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 74.14 -0.22 40 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 16.39 - 37 0 0 -
29SEP27 172.50 P 0.00 0.00 0.00 17.47 - 37 0 0 -
29SEP27 175.00 P 0.00 0.00 0.00 18.55 - 37 0 0 -
29SEP27 177.50 P 0.00 0.00 0.00 19.66 - 37 0 0 -
29SEP27 180.00 P 0.00 0.00 0.00 20.94 - 37 0 0 -
29SEP27 182.50 P 0.00 0.00 0.00 22.22 - 37 0 0 -
29SEP27 185.00 P 0.00 0.00 0.00 23.50 - 37 0 0 -
29SEP27 187.50 P 0.00 0.00 0.00 24.79 - 37 0 0 -
29SEP27 190.00 P 0.00 0.00 0.00 26.10 - 37 0 0 -
29SEP27 192.50 P 0.00 0.00 0.00 27.48 - 37 0 0 -
29SEP27 195.00 P 30.60 30.60 30.60 28.96 - 37 1 1 -
29SEP27 197.50 P 0.00 0.00 0.00 30.45 - 37 0 0 -
29SEP27 200.00 P 0.00 0.00 0.00 31.95 - 37 0 0 -
29SEP27 205.00 P 0.00 0.00 0.00 34.96 - 37 0 0 -
29SEP27 210.00 P 0.00 0.00 0.00 38.22 - 38 0 0 -
29SEP27 215.00 P 0.00 0.00 0.00 41.61 - 38 0 0 -
29SEP27 220.00 P 0.00 0.00 0.00 45.02 - 38 0 0 -
29SEP27 225.00 P 0.00 0.00 0.00 48.59 - 38 0 0 -
29SEP27 230.00 P 0.00 0.00 0.00 52.34 - 38 0 0 -
TOTAL PUT 1,139 22,625 +743
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$ 6.590
29SEP26 4.60 C 0.00 0.00 0.00 2.01 -0.46 65 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.91 -0.47 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.82 -0.46 66 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.70 -0.47 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.67 -0.40 80 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.43 -0.39 72 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.21 -0.37 68 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.00 -0.35 65 0 1 0
29SEP26 6.00 C 0.90 0.90 0.77 0.82 -0.31 64 4 64 +4
29SEP26 6.25 C 0.00 0.00 0.00 0.64 -0.29 61 0 150 0
29SEP26 6.50 C 0.55 0.55 0.47 0.48 -0.27 57 20 235 +15
29SEP26 6.75 C 0.51 0.51 0.36 0.37 -0.21 58 41 274 +21
29SEP26 7.00 C 0.29 0.29 0.22 0.28 -0.16 59 119 255 +109
29SEP26 7.25 C 0.27 0.27 0.16 0.21 -0.12 59 76 266 +76
29SEP26 7.50 C 0.10 0.10 0.10 0.15 -0.10 59 2 321 0
29SEP26 7.75 C 0.09 0.09 0.08 0.11 -0.07 59 153 403 +151
29SEP26 8.00 C 0.06 0.06 0.06 0.07 -0.06 57 8 710 -1
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.04 58 0 261 0
29SEP26 8.50 C 0.07 0.07 0.03 0.03 -0.03 57 9 389 -4
29SEP26 8.75 C 0.02 0.02 0.02 0.02 -0.03 57 45 292 +45
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 58 0 287 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 88 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 94 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 99 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 104 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 118 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 122 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 126 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 130 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.10 -0.40 74 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.01 -0.39 73 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.92 -0.38 71 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.82 -0.39 68 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.73 -0.38 66 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.52 -0.36 64 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.32 -0.33 62 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.12 -0.32 59 0 0 0
29OCT26 6.00 C 0.90 0.90 0.90 0.92 -0.32 55 1 1 +1
29OCT26 6.25 C 0.00 0.00 0.00 0.76 -0.30 54 0 28 0
29OCT26 6.50 C 0.00 0.00 0.00 0.64 -0.26 55 0 255 0
29OCT26 6.75 C 0.00 0.00 0.00 0.53 -0.20 55 0 56 0
29OCT26 7.00 C 0.42 0.42 0.42 0.43 -0.16 55 20 145 +20
29OCT26 7.25 C 0.00 0.00 0.00 0.35 -0.14 55 0 31 0
29OCT26 7.50 C 0.24 0.24 0.24 0.29 -0.11 56 30 760 -30
29OCT26 7.75 C 0.00 0.00 0.00 0.23 -0.09 56 0 35 0
29OCT26 8.00 C 0.12 0.12 0.12 0.18 -0.08 55 50 228 +50
29OCT26 8.25 C 0.00 0.00 0.00 0.15 -0.05 56 0 105 0
29OCT26 8.50 C 0.08 0.08 0.08 0.11 -0.05 55 4 286 +4
29OCT26 8.75 C 0.00 0.00 0.00 0.09 -0.04 56 0 115 0
29OCT26 9.00 C 0.00 0.00 0.00 0.07 -0.03 56 0 116 0
29OCT26 9.25 C 0.00 0.00 0.00 0.06 -0.02 57 0 50 0
29OCT26 9.50 C 0.00 0.00 0.00 0.04 -0.02 55 0 22 0
27NOV26 4.80 C 0.00 0.00 0.00 1.97 -0.38 65 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.87 -0.39 62 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.80 -0.37 63 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.60 -0.35 61 0 0 0
27NOV26 5.50 C 1.39 1.39 1.39 1.41 -0.34 60 11 11 +11
27NOV26 5.75 C 1.37 1.37 1.24 1.21 -0.34 56 18 18 +18
27NOV26 6.00 C 0.00 0.00 0.00 1.07 -0.30 57 0 11 0
27NOV26 6.25 C 0.00 0.00 0.00 0.88 -0.33 53 0 15 0
27NOV26 6.50 C 0.00 0.00 0.00 0.75 -0.28 53 0 0 0
27NOV26 6.75 C 0.58 0.58 0.58 0.65 -0.22 54 15 15 +15
27NOV26 7.00 C 0.47 0.47 0.47 0.55 -0.20 54 15 15 0
27NOV26 7.25 C 0.41 0.41 0.41 0.47 -0.18 54 2 46 +2
27NOV26 7.50 C 0.00 0.00 0.00 0.39 -0.16 54 0 32 0
27NOV26 7.75 C 0.00 0.00 0.00 0.33 -0.14 54 0 130 0
27NOV26 8.00 C 0.21 0.21 0.21 0.28 -0.12 54 10 171 0
27NOV26 8.25 C 0.00 0.00 0.00 0.23 -0.11 54 0 100 0
27NOV26 8.50 C 0.00 0.00 0.00 0.19 -0.10 54 0 75 0
27NOV26 8.75 C 0.00 0.00 0.00 0.16 -0.08 54 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.13 -0.08 54 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.11 -0.06 54 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.09 -0.05 54 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.18 -0.41 61 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.08 -0.42 58 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.02 -0.39 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.95 -0.37 61 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.87 -0.37 60 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.66 -0.37 57 0 0 0
30DEC26 5.50 C 1.44 1.44 1.44 1.50 -0.34 58 13 13 +13
30DEC26 5.75 C 0.00 0.00 0.00 1.29 -0.37 54 0 6 0
30DEC26 6.00 C 0.00 0.00 0.00 1.12 -0.37 52 0 14 0
30DEC26 6.25 C 0.00 0.00 0.00 0.99 -0.33 52 0 12 0
30DEC26 6.50 C 0.00 0.00 0.00 0.87 -0.28 53 0 55 0
30DEC26 6.75 C 0.00 0.00 0.00 0.76 -0.24 53 0 52 0
30DEC26 7.00 C 0.00 0.00 0.00 0.67 -0.21 53 0 132 0
30DEC26 7.25 C 0.00 0.00 0.00 0.58 -0.20 53 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 0.50 -0.19 53 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.44 -0.17 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.38 -0.15 53 0 56 0
30DEC26 8.25 C 0.25 0.25 0.25 0.33 -0.14 54 2 131 0
30DEC26 8.50 C 0.00 0.00 0.00 0.28 -0.13 53 0 51 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 -0.11 53 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.21 -0.10 54 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 -0.09 54 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 -0.08 53 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 -0.07 53 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 -0.07 53 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 -0.05 53 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 -0.04 54 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 -0.03 55 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 -0.02 53 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.30 -0.46 55 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.27 -0.41 59 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.20 -0.40 59 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.13 -0.39 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.05 -0.40 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.88 -0.39 57 0 0 0
30MAR27 5.50 C 1.67 1.67 1.67 1.68 -0.42 54 10 10 +10
30MAR27 5.75 C 0.00 0.00 0.00 1.55 -0.37 55 0 8 0
30MAR27 6.00 C 0.00 0.00 0.00 1.41 -0.31 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.29 -0.30 54 0 37 0
30MAR27 6.50 C 0.00 0.00 0.00 1.18 -0.26 55 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.08 -0.25 55 0 26 0
30MAR27 7.00 C 0.91 0.91 0.91 0.99 -0.23 55 8 24 +8
30MAR27 7.25 C 0.81 0.81 0.81 0.90 -0.22 55 11 65 +11
30MAR27 7.50 C 0.00 0.00 0.00 0.82 -0.21 55 0 38 0
30MAR27 7.75 C 0.00 0.00 0.00 0.75 -0.20 55 0 90 0
30MAR27 8.00 C 0.00 0.00 0.00 0.69 -0.18 56 0 84 0
30MAR27 8.25 C 0.56 0.56 0.56 0.63 -0.17 56 10 19 +10
30MAR27 8.50 C 0.41 0.41 0.41 0.57 -0.16 56 2 17 +2
30MAR27 8.75 C 0.00 0.00 0.00 0.52 -0.15 56 0 36 0
30MAR27 9.00 C 0.00 0.00 0.00 0.47 -0.14 56 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.43 -0.13 56 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.39 -0.13 56 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.36 -0.11 56 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.32 -0.11 56 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.27 -0.09 56 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.22 -0.08 56 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 0.19 -0.07 57 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.15 -0.06 56 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 -0.05 57 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 -0.05 56 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 -0.04 57 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 -0.04 56 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 -0.03 56 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 -0.03 56 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 -0.02 56 0 49 0
29JUN27 4.60 C 0.00 0.00 0.00 2.51 -0.41 59 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.44 -0.41 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.33 -0.45 56 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.27 -0.44 56 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.24 -0.40 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.08 -0.39 57 0 0 0
29JUN27 5.50 C 1.88 1.88 1.88 1.93 -0.38 57 15 17 +15
29JUN27 5.75 C 0.00 0.00 0.00 1.80 -0.35 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.69 -0.26 57 0 0 0
29JUN27 6.25 C 1.60 1.60 1.52 1.58 -0.24 58 42 42 +42
29JUN27 6.50 C 1.56 1.56 1.53 1.48 -0.23 58 19 20 +19
29JUN27 6.75 C 1.45 1.45 1.45 1.38 -0.22 58 15 15 +15
29JUN27 7.00 C 1.33 1.33 1.33 1.29 -0.21 58 6 6 +6
29JUN27 7.25 C 1.23 1.23 1.22 1.21 -0.20 58 7 7 +7
29JUN27 7.50 C 1.13 1.13 0.95 1.13 -0.19 58 15 15 +13
29JUN27 7.75 C 1.03 1.03 1.03 1.05 -0.18 58 1 1 +1
29JUN27 8.00 C 0.96 0.96 0.96 0.99 -0.17 59 10 13 0
29JUN27 8.25 C 0.82 0.82 0.72 0.92 -0.16 58 32 69 +25
29JUN27 8.50 C 0.00 0.00 0.00 0.86 -0.15 58 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 0.81 -0.14 59 0 50 0
29JUN27 9.00 C 0.00 0.00 0.00 0.75 -0.14 59 0 151 0
29JUN27 9.25 C 0.00 0.00 0.00 0.71 -0.13 59 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.66 -0.12 59 0 56 0
29JUN27 9.75 C 0.00 0.00 0.00 0.62 -0.11 59 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.58 -0.11 59 0 358 0
29JUN27 10.50 C 0.00 0.00 0.00 0.51 -0.10 59 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.45 -0.08 59 0 177 0
29SEP27 4.90 C 0.00 0.00 0.00 2.43 - 56 0 0 -
29SEP27 5.00 C 0.00 0.00 0.00 2.38 - 57 0 0 -
29SEP27 5.25 C 0.00 0.00 0.00 2.22 - 56 0 0 -
29SEP27 5.50 C 0.00 0.00 0.00 2.09 - 56 0 0 -
29SEP27 5.75 C 0.00 0.00 0.00 1.98 - 56 0 0 -
29SEP27 6.00 C 0.00 0.00 0.00 1.87 - 57 0 0 -
29SEP27 6.25 C 0.00 0.00 0.00 1.76 - 57 0 0 -
29SEP27 6.50 C 0.00 0.00 0.00 1.66 - 57 0 0 -
29SEP27 6.75 C 0.00 0.00 0.00 1.57 - 57 0 0 -
29SEP27 7.00 C 0.00 0.00 0.00 1.48 - 57 0 0 -
29SEP27 7.25 C 1.15 1.15 1.15 1.40 - 57 10 10 -
29SEP27 7.50 C 0.00 0.00 0.00 1.32 - 57 0 0 -
29SEP27 7.75 C 0.00 0.00 0.00 1.25 - 58 0 0 -
29SEP27 8.00 C 0.93 0.93 0.93 1.18 - 58 2 2 -
29SEP27 8.25 C 0.00 0.00 0.00 1.12 - 58 0 0 -
29SEP27 8.50 C 0.00 0.00 0.00 1.06 - 58 0 0 -
29SEP27 8.75 C 0.00 0.00 0.00 1.03 - 59 0 0 -
29SEP27 9.00 C 0.68 0.68 0.68 0.94 - 58 3 3 -
29SEP27 9.25 C 0.00 0.00 0.00 0.92 - 59 0 0 -
TOTAL CALL 886 18,748 +704
29SEP26 4.60 P 0.06 0.06 0.06 0.01 0.00 66 80 711 +50
29SEP26 4.70 P 0.07 0.07 0.07 0.01 0.00 62 3 1,170 +3
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 798 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 +0.01 63 0 155 0
29SEP26 5.00 P 0.08 0.12 0.08 0.03 +0.02 65 324 1,629 +225
29SEP26 5.25 P 0.14 0.14 0.14 0.05 +0.03 63 60 2,579 0
29SEP26 5.50 P 0.13 0.18 0.13 0.08 +0.05 62 212 558 +212
29SEP26 5.75 P 0.16 0.22 0.16 0.13 +0.07 61 350 922 +305
29SEP26 6.00 P 0.25 0.29 0.25 0.20 +0.11 61 72 724 +51
29SEP26 6.25 P 0.28 0.35 0.28 0.29 +0.14 61 99 5,412 0
29SEP26 6.50 P 0.37 0.44 0.37 0.41 +0.18 62 48 580 +18
29SEP26 6.75 P 0.37 0.58 0.37 0.54 +0.21 61 26 300 +1
29SEP26 7.00 P 0.72 0.72 0.72 0.69 +0.24 60 10 163 0
29SEP26 7.25 P 0.00 0.00 0.00 0.86 +0.28 60 0 47 0
29SEP26 7.50 P 1.08 1.08 1.08 1.06 +0.34 61 1 343 +1
29SEP26 7.75 P 0.00 0.00 0.00 1.28 +0.38 64 0 162 0
29SEP26 8.00 P 0.00 0.00 0.00 1.49 +0.40 63 0 278 0
29SEP26 8.25 P 0.00 0.00 0.00 1.72 +0.39 65 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 1.96 +0.45 68 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.19 +0.40 66 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.45 +0.40 75 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.71 +0.45 84 0 100 0
29SEP26 9.50 P 3.02 3.02 3.02 3.00 +0.49 100 10 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.20 +0.44 89 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.44 +0.43 89 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.95 +0.44 102 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.46 +0.45 114 0 15 -15
29SEP26 11.50 P 0.00 0.00 0.00 4.94 +0.43 112 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.44 +0.43 119 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.99 +0.48 146 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.43 +0.42 125 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.93 +0.42 131 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.43 +0.42 136 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.93 +0.42 142 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.43 +0.42 147 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.93 +0.42 152 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.43 +0.42 156 0 0 0
29OCT26 4.60 P 0.13 0.15 0.13 0.03 +0.02 57 27 1,992 +11
29OCT26 4.70 P 0.15 0.15 0.15 0.04 +0.03 57 6 1,600 0
29OCT26 4.80 P 0.00 0.00 0.00 0.05 +0.04 58 0 727 0
29OCT26 4.90 P 0.00 0.00 0.00 0.06 +0.04 57 0 1,092 0
29OCT26 5.00 P 0.19 0.21 0.19 0.07 +0.04 57 18 197 +16
29OCT26 5.25 P 0.22 0.22 0.22 0.11 +0.05 57 10 305 +10
29OCT26 5.50 P 0.26 0.26 0.26 0.17 +0.08 58 20 439 +20
29OCT26 5.75 P 0.35 0.36 0.35 0.24 +0.11 58 48 93 0
29OCT26 6.00 P 0.42 0.42 0.42 0.33 +0.14 58 14 186 -14
29OCT26 6.25 P 0.47 0.50 0.47 0.43 +0.16 58 16 211 -16
29OCT26 6.50 P 0.51 0.60 0.51 0.56 +0.20 58 35 149 +5
29OCT26 6.75 P 0.61 0.73 0.61 0.69 +0.22 58 90 133 +23
29OCT26 7.00 P 0.00 0.00 0.00 0.84 +0.24 58 0 168 0
29OCT26 7.25 P 0.00 0.00 0.00 0.99 +0.25 56 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 1.17 +0.26 56 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 1.35 +0.33 54 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 1.58 +0.36 58 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 1.81 +0.42 60 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 2.04 +0.45 62 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.27 +0.45 64 0 10 0
29OCT26 9.00 P 0.00 0.00 0.00 2.50 +0.45 65 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 2.72 +0.44 63 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.00 +0.48 72 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.09 +0.03 55 0 622 0
27NOV26 4.90 P 0.00 0.00 0.00 0.11 +0.04 56 0 40 0
27NOV26 5.00 P 0.00 0.00 0.00 0.12 +0.04 55 0 19 0
27NOV26 5.25 P 0.00 0.00 0.00 0.18 +0.06 56 0 165 0
27NOV26 5.50 P 0.37 0.38 0.37 0.25 +0.08 56 75 120 +75
27NOV26 5.75 P 0.47 0.47 0.47 0.33 +0.10 56 3 6,151 0
27NOV26 6.00 P 0.51 0.51 0.51 0.43 +0.12 57 38 347 +38
27NOV26 6.25 P 0.00 0.00 0.00 0.54 +0.14 57 0 206 0
27NOV26 6.50 P 0.63 0.63 0.63 0.66 +0.16 56 100 183 +100
27NOV26 6.75 P 0.00 0.00 0.00 0.81 +0.19 57 0 57 0
27NOV26 7.00 P 1.02 1.02 1.02 0.96 +0.21 57 6 93 -6
27NOV26 7.25 P 0.00 0.00 0.00 1.13 +0.23 58 0 36 0
27NOV26 7.50 P 1.29 1.29 1.29 1.30 +0.26 57 15 15 +15
27NOV26 7.75 P 1.26 1.26 1.26 1.49 +0.30 58 15 15 +15
27NOV26 8.00 P 0.00 0.00 0.00 1.67 +0.34 57 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.88 +0.37 58 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.09 +0.38 57 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.35 +0.40 62 0 0 0
27NOV26 9.00 P 2.40 2.40 2.40 2.58 +0.40 64 10 10 +10
27NOV26 9.25 P 0.00 0.00 0.00 2.81 +0.40 65 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.05 +0.41 67 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 +0.03 55 0 513 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 +0.03 54 0 9,046 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 +0.04 55 0 226 0
30DEC26 4.90 P 0.32 0.34 0.32 0.16 +0.04 55 120 228 -50
30DEC26 5.00 P 0.00 0.00 0.00 0.18 +0.04 54 0 155 0
30DEC26 5.25 P 0.00 0.00 0.00 0.25 +0.06 55 0 48 0
30DEC26 5.50 P 0.00 0.00 0.00 0.32 +0.07 55 0 129 0
30DEC26 5.75 P 0.52 0.52 0.52 0.42 +0.10 56 15 132 +8
30DEC26 6.00 P 0.00 0.00 0.00 0.52 +0.11 55 0 248 0
30DEC26 6.25 P 0.00 0.00 0.00 0.64 +0.13 56 0 135 0
30DEC26 6.50 P 0.76 0.83 0.76 0.77 +0.15 56 27 242 +25
30DEC26 6.75 P 0.00 0.00 0.00 0.91 +0.17 56 0 208 0
30DEC26 7.00 P 1.13 1.13 1.13 1.07 +0.19 57 10 170 -10
30DEC26 7.25 P 0.00 0.00 0.00 1.23 +0.20 56 0 1,276 0
30DEC26 7.50 P 0.00 0.00 0.00 1.40 +0.29 56 0 3,052 0
30DEC26 7.75 P 0.00 0.00 0.00 1.58 +0.28 56 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 1.77 +0.33 57 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 1.99 +0.37 58 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.20 +0.40 59 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.42 +0.43 60 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.64 +0.44 61 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.87 +0.45 62 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.10 +0.46 64 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.34 +0.43 65 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.57 +0.43 66 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.06 +0.44 70 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.52 +0.42 70 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.02 +0.43 74 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.54 +0.47 81 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.03 +0.46 83 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.46 +0.40 76 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.99 +0.44 85 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.51 +0.47 91 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.94 +0.40 81 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.50 +0.46 95 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.99 +0.46 97 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.46 +0.44 94 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 +0.05 58 0 480 0
30MAR27 4.70 P 0.00 0.00 0.00 0.29 +0.06 58 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 +0.06 58 0 44 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 +0.07 58 0 2 0
30MAR27 5.00 P 0.56 0.56 0.56 0.38 +0.07 58 20 65 +20
30MAR27 5.25 P 0.00 0.00 0.00 0.47 +0.08 58 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.57 +0.10 58 0 175 0
30MAR27 5.75 P 0.81 0.81 0.81 0.68 +0.11 58 2 77 +2
30MAR27 6.00 P 0.87 0.87 0.87 0.79 +0.12 58 24 137 0
30MAR27 6.25 P 0.00 0.00 0.00 0.93 +0.14 58 0 110 0
30MAR27 6.50 P 1.15 1.16 1.15 1.06 +0.15 58 10 83 +10
30MAR27 6.75 P 0.00 0.00 0.00 1.21 +0.16 58 0 39 0
30MAR27 7.00 P 0.00 0.00 0.00 1.37 +0.18 59 0 60 0
30MAR27 7.25 P 0.00 0.00 0.00 1.53 +0.19 59 0 138 0
30MAR27 7.50 P 0.00 0.00 0.00 1.70 +0.20 59 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 1.88 +0.26 59 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 2.07 +0.29 60 0 21 0
30MAR27 8.25 P 0.00 0.00 0.00 2.25 +0.30 60 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.44 +0.33 60 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.63 +0.33 60 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.84 +0.36 60 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.04 +0.36 60 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.26 +0.37 61 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.47 +0.39 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.69 +0.40 61 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.15 +0.41 62 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.64 +0.46 65 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.11 +0.47 67 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.58 +0.47 68 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.07 +0.49 70 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.55 +0.44 71 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.04 +0.45 73 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.53 +0.45 75 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.02 +0.46 76 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.51 +0.46 78 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.00 +0.46 79 0 0 0
29JUN27 4.60 P 0.64 0.64 0.64 0.43 +0.08 60 4 564 0
29JUN27 4.70 P 0.00 0.00 0.00 0.47 +0.09 61 0 1,394 0
29JUN27 4.80 P 0.00 0.00 0.00 0.50 +0.09 60 0 510 0
29JUN27 4.90 P 0.74 0.74 0.74 0.54 +0.09 60 15 15 +15
29JUN27 5.00 P 0.00 0.00 0.00 0.58 +0.10 61 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 0.68 +0.11 61 0 17 0
29JUN27 5.50 P 0.00 0.00 0.00 0.80 +0.13 61 0 23 0
29JUN27 5.75 P 1.01 1.01 1.01 0.92 +0.14 61 15 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.05 +0.15 61 0 114 0
29JUN27 6.25 P 0.00 0.00 0.00 1.19 +0.17 61 0 4 0
29JUN27 6.50 P 1.42 1.42 1.42 1.33 +0.17 61 10 14 +10
29JUN27 6.75 P 0.00 0.00 0.00 1.48 +0.18 61 0 19 0
29JUN27 7.00 P 1.71 1.71 1.71 1.64 +0.20 62 13 33 -13
29JUN27 7.25 P 0.00 0.00 0.00 1.81 +0.21 62 0 30 0
29JUN27 7.50 P 1.93 2.02 1.93 1.98 +0.22 62 25 30 +5
29JUN27 7.75 P 0.00 0.00 0.00 2.16 +0.24 63 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.34 +0.25 63 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.50 +0.24 62 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.69 +0.26 62 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.87 +0.28 62 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.06 +0.28 61 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.26 +0.31 62 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.45 +0.30 61 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.66 +0.31 61 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.87 +0.33 61 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.30 +0.36 62 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.74 +0.38 62 0 27 0
29SEP27 4.90 P 0.00 0.00 0.00 0.67 - 60 0 0 -
29SEP27 5.00 P 0.00 0.00 0.00 0.71 - 60 0 0 -
29SEP27 5.25 P 0.00 0.00 0.00 0.82 - 60 0 0 -
29SEP27 5.50 P 0.00 0.00 0.00 0.94 - 60 0 0 -
29SEP27 5.75 P 0.00 0.00 0.00 1.06 - 60 0 0 -
29SEP27 6.00 P 0.00 0.00 0.00 1.20 - 60 0 0 -
29SEP27 6.25 P 1.45 1.45 1.45 1.34 - 60 13 13 -
29SEP27 6.50 P 0.00 0.00 0.00 1.49 - 61 0 0 -
29SEP27 6.75 P 0.00 0.00 0.00 1.64 - 61 0 0 -
29SEP27 7.00 P 1.86 1.86 1.86 1.80 - 61 10 10 -
29SEP27 7.25 P 0.00 0.00 0.00 1.97 - 61 0 0 -
29SEP27 7.50 P 0.00 0.00 0.00 2.14 - 62 0 0 -
29SEP27 7.75 P 0.00 0.00 0.00 2.32 - 62 0 0 -
29SEP27 8.00 P 0.00 0.00 0.00 2.50 - 62 0 0 -
29SEP27 8.25 P 0.00 0.00 0.00 2.68 - 62 0 0 -
29SEP27 8.50 P 0.00 0.00 0.00 2.87 - 62 0 0 -
29SEP27 8.75 P 0.00 0.00 0.00 3.06 - 62 0 0 -
29SEP27 9.00 P 0.00 0.00 0.00 3.26 - 62 0 0 -
29SEP27 9.25 P 0.00 0.00 0.00 3.43 - 62 0 0 -
TOTAL PUT 2,174 58,968 +1,175
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$ 45.400
29SEP26 26.00 C 0.00 0.00 0.00 19.75 +0.14 125 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.75 +0.14 117 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.76 +0.15 111 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.77 +0.16 105 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.77 +0.22 98 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.78 +0.24 92 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.79 +0.23 87 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.79 +0.22 80 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.80 +0.22 75 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.78 +0.15 68 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 9.78 +0.13 62 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 8.76 +0.11 55 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 7.53 -0.17 33 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 6.57 -0.18 33 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 5.64 -0.20 32 0 89 0
29SEP26 41.00 C 0.00 0.00 0.00 4.76 -0.22 33 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 3.93 -0.11 32 0 71 0
29SEP26 43.00 C 0.00 0.00 0.00 3.28 -0.15 35 0 127 0
29SEP26 44.00 C 0.00 0.00 0.00 2.59 -0.18 34 0 83 0
29SEP26 45.00 C 0.00 0.00 0.00 2.00 -0.12 34 0 790 0
29SEP26 46.00 C 0.00 0.00 0.00 1.50 -0.15 33 0 150 0
29SEP26 47.00 C 0.00 0.00 0.00 1.10 -0.15 33 0 194 0
29SEP26 48.00 C 0.00 0.00 0.00 0.79 -0.14 33 0 105 0
29SEP26 49.00 C 0.00 0.00 0.00 0.55 -0.13 33 0 141 0
29SEP26 50.00 C 0.00 0.00 0.00 0.37 -0.14 33 0 145 0
29SEP26 52.50 C 0.00 0.00 0.00 0.13 -0.07 33 0 127 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 87 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 18.81 +0.20 82 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 17.82 +0.21 78 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 16.83 +0.22 73 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 15.84 +0.22 69 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.85 +0.25 65 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.81 +0.18 58 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.83 +0.13 55 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.87 +0.12 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.92 +0.12 50 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.98 +0.10 47 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 9.07 +0.09 46 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 7.94 -0.23 38 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 7.09 -0.25 37 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 6.29 -0.26 38 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 5.54 -0.27 38 0 74 0
29OCT26 42.00 C 4.99 4.99 4.99 4.84 -0.28 38 15 98 0
29OCT26 43.00 C 0.00 0.00 0.00 4.19 -0.29 38 0 63 0
29OCT26 44.00 C 0.00 0.00 0.00 3.71 -0.18 39 0 76 0
29OCT26 45.00 C 0.00 0.00 0.00 3.16 -0.20 39 0 121 0
29OCT26 46.00 C 0.00 0.00 0.00 2.67 -0.13 39 0 180 0
29OCT26 47.00 C 0.00 0.00 0.00 2.24 -0.15 38 0 118 0
29OCT26 48.00 C 2.01 2.10 2.01 1.87 -0.19 38 21 142 -6
29OCT26 49.00 C 1.73 1.73 1.73 1.54 -0.20 38 6 87 0
29OCT26 50.00 C 0.00 0.00 0.00 1.26 -0.22 38 0 75 0
29OCT26 52.50 C 0.00 0.00 0.00 0.74 -0.20 38 0 44 0
29OCT26 55.00 C 0.00 0.00 0.00 0.42 -0.14 38 0 45 0
29OCT26 57.50 C 0.00 0.00 0.00 0.23 -0.10 38 0 30 0
29OCT26 60.00 C 0.00 0.00 0.00 0.12 -0.06 38 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.06 -0.04 38 0 30 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 13.95 +0.13 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 13.01 +0.13 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 12.08 +0.14 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.16 +0.12 49 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.26 +0.10 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.37 +0.06 45 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.26 -0.19 39 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.47 -0.20 39 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 6.72 -0.19 39 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 6.02 -0.19 39 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 5.36 -0.20 39 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 4.75 -0.18 39 0 31 0
27NOV26 44.00 C 0.00 0.00 0.00 4.32 -0.06 41 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 3.78 -0.08 40 0 30 0
27NOV26 46.00 C 3.50 3.50 3.50 3.31 -0.05 40 15 45 +15
27NOV26 47.00 C 0.00 0.00 0.00 2.87 -0.08 40 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 2.49 -0.13 40 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 2.14 -0.16 40 0 45 0
27NOV26 50.00 C 2.03 2.03 2.01 1.83 -0.16 40 30 69 -30
27NOV26 52.50 C 1.46 1.46 1.46 1.23 -0.12 40 15 39 0
27NOV26 55.00 C 0.00 0.00 0.00 0.81 -0.09 39 0 45 0
27NOV26 57.50 C 0.74 0.74 0.74 0.52 -0.05 39 15 37 +15
27NOV26 60.00 C 0.00 0.00 0.00 0.33 -0.05 39 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.20 -0.04 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.85 +0.20 68 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.83 +0.14 63 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.86 +0.14 60 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.90 +0.14 58 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.94 +0.14 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.01 +0.15 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.06 +0.13 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.15 +0.13 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.21 +0.07 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.30 +0.02 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.41 0.00 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 9.56 -0.10 43 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 8.75 -0.11 43 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 7.73 -0.27 39 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 7.03 -0.28 39 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 6.36 -0.28 39 0 137 0
30DEC26 42.00 C 0.00 0.00 0.00 5.74 -0.29 39 0 87 0
30DEC26 43.00 C 0.00 0.00 0.00 5.16 -0.29 39 0 68 0
30DEC26 44.00 C 0.00 0.00 0.00 4.63 -0.29 39 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 4.25 -0.19 40 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 3.80 -0.20 40 0 78 0
30DEC26 47.00 C 3.62 3.62 3.62 3.36 -0.23 40 8 63 +8
30DEC26 48.00 C 0.00 0.00 0.00 2.99 -0.23 39 0 54 0
30DEC26 49.00 C 2.90 2.90 2.90 2.63 -0.27 39 15 179 +15
30DEC26 50.00 C 2.58 2.58 2.58 2.33 -0.26 39 15 58 0
30DEC26 52.50 C 1.96 1.96 1.95 1.68 -0.23 39 30 68 +15
30DEC26 55.00 C 1.48 1.48 1.48 1.20 -0.20 39 15 64 +15
30DEC26 57.50 C 1.12 1.12 1.12 0.82 -0.19 39 15 62 +15
30DEC26 60.00 C 0.00 0.00 0.00 0.58 -0.14 39 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.39 -0.11 39 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.27 -0.09 39 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.18 -0.07 39 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 -0.05 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 -0.04 39 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 20.04 +0.15 59 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.12 +0.14 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.21 +0.13 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 17.24 +0.06 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 16.31 +0.02 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.38 -0.08 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.50 -0.13 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.63 -0.19 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.81 -0.21 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.01 -0.21 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.25 -0.22 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.51 -0.22 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 9.83 -0.22 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.16 -0.22 43 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 8.53 -0.23 42 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.94 -0.23 42 0 15 0
30MAR27 42.00 C 7.53 7.53 7.53 7.14 -0.45 40 15 14 -15
30MAR27 43.00 C 0.00 0.00 0.00 6.65 -0.22 40 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 6.16 -0.22 40 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 5.69 -0.21 40 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 5.44 -0.21 41 0 59 0
30MAR27 47.00 C 0.00 0.00 0.00 5.01 -0.22 41 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 4.49 -0.20 40 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 4.15 -0.33 40 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 3.92 -0.12 41 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 3.19 -0.11 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.57 -0.17 41 0 26 0
30MAR27 57.50 C 2.36 2.36 2.36 2.05 -0.16 41 15 15 +15
30MAR27 60.00 C 0.00 0.00 0.00 1.65 -0.14 41 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.32 -0.12 41 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.03 -0.12 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 20.36 +0.13 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 19.45 +0.08 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 18.55 +0.05 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 17.69 +0.01 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 16.84 -0.04 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 16.03 -0.05 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 15.24 -0.07 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 14.47 -0.08 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.75 -0.07 46 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 13.03 -0.07 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.35 -0.08 45 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 11.70 -0.07 45 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 11.05 -0.09 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.46 -0.07 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.89 -0.06 44 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 9.32 -0.07 44 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 8.80 +0.04 44 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 8.31 +0.05 43 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 7.82 +0.05 43 0 19 0
29JUN27 45.00 C 0.00 0.00 0.00 7.36 +0.01 43 0 25 0
29JUN27 46.00 C 0.00 0.00 0.00 6.95 +0.03 43 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 6.54 +0.02 43 0 27 0
29JUN27 48.00 C 0.00 0.00 0.00 6.12 -0.02 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.77 -0.01 43 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 5.43 -0.02 43 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 4.62 -0.10 43 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.96 -0.10 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.37 -0.16 43 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.86 -0.11 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.43 -0.07 42 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 2.05 -0.08 42 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.66 - 45 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 12.07 - 44 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 11.51 - 44 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 10.96 - 44 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 10.41 - 44 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 9.93 - 44 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 9.45 - 44 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 8.97 - 44 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 8.52 - 44 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 8.12 - 43 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 7.72 - 43 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 7.32 - 43 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 6.93 - 43 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 6.61 - 43 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 5.79 - 43 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 5.09 - 43 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 4.45 - 43 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 3.91 - 43 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 3.32 - 42 0 0 -
TOTAL CALL 245 7,090 +62
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 52 0
29SEP26 38.00 P 0.00 0.00 0.00 0.04 -0.03 33 0 160 0
29SEP26 39.00 P 0.00 0.00 0.00 0.08 -0.04 33 0 111 0
29SEP26 40.00 P 0.00 0.00 0.00 0.15 -0.06 33 0 116 0
29SEP26 41.00 P 0.00 0.00 0.00 0.27 -0.07 33 0 234 0
29SEP26 42.00 P 0.00 0.00 0.00 0.44 -0.10 33 0 116 0
29SEP26 43.00 P 0.00 0.00 0.00 0.67 -0.14 32 0 156 0
29SEP26 44.00 P 0.00 0.00 0.00 1.00 -0.15 32 0 40 0
29SEP26 45.00 P 1.37 1.40 1.37 1.42 -0.17 32 21 90 0
29SEP26 46.00 P 0.00 0.00 0.00 1.90 -0.21 31 0 62 0
29SEP26 47.00 P 0.00 0.00 0.00 2.49 -0.08 31 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 3.17 -0.25 30 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 4.04 -0.14 33 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 4.87 +0.01 32 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.16 +0.09 33 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 9.60 +0.03 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.10 +0.10 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.60 +0.07 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.10 +0.07 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.60 +0.07 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.10 +0.07 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.60 +0.07 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.10 +0.07 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.07 -0.03 38 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 72 0
29OCT26 36.00 P 0.00 0.00 0.00 0.17 -0.05 38 0 90 0
29OCT26 37.00 P 0.00 0.00 0.00 0.25 -0.07 38 0 103 0
29OCT26 38.00 P 0.00 0.00 0.00 0.37 -0.09 38 0 46 0
29OCT26 39.00 P 0.60 0.60 0.59 0.52 -0.11 38 44 91 +29
29OCT26 40.00 P 0.78 0.78 0.78 0.73 -0.11 38 3 110 0
29OCT26 41.00 P 0.00 0.00 0.00 0.98 -0.13 38 0 147 0
29OCT26 42.00 P 0.00 0.00 0.00 1.29 -0.14 38 0 120 0
29OCT26 43.00 P 1.66 1.66 1.66 1.64 -0.15 38 5 196 +5
29OCT26 44.00 P 2.06 2.06 2.06 2.03 -0.18 38 8 185 0
29OCT26 45.00 P 2.60 2.60 2.55 2.44 -0.26 37 75 204 +75
29OCT26 46.00 P 0.00 0.00 0.00 2.95 -0.19 37 0 75 0
29OCT26 47.00 P 0.00 0.00 0.00 3.68 -0.13 39 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 4.34 +0.01 39 0 60 0
29OCT26 49.00 P 4.95 4.95 4.95 5.01 -0.14 39 15 45 0
29OCT26 50.00 P 0.00 0.00 0.00 5.63 -0.08 38 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 7.64 -0.03 38 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 9.85 -0.19 38 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.11 -0.20 33 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.61 -0.05 37 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.10 +0.05 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.60 +0.07 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.18 -0.02 39 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.25 -0.03 39 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.36 -0.03 39 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.50 -0.03 39 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 0.66 -0.02 39 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 0.87 -0.04 39 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.11 -0.05 39 0 45 0
27NOV26 40.00 P 1.35 1.35 1.35 1.35 -0.10 39 15 60 +15
27NOV26 41.00 P 0.00 0.00 0.00 1.66 -0.11 38 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 2.01 -0.17 38 0 75 0
27NOV26 43.00 P 2.48 2.48 2.48 2.41 -0.18 38 15 90 +15
27NOV26 44.00 P 2.94 2.99 2.92 2.88 -0.17 38 60 120 +30
27NOV26 45.00 P 0.00 0.00 0.00 3.37 -0.18 38 0 116 0
27NOV26 46.00 P 0.00 0.00 0.00 3.91 -0.18 38 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 4.50 -0.15 37 0 30 0
27NOV26 48.00 P 0.00 0.00 0.00 5.28 -0.01 39 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 5.79 -0.17 37 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 6.68 +0.01 39 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 8.62 +0.03 39 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.51 -0.17 35 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.71 -0.18 33 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.99 -0.18 26 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.35 -0.16 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.74 -0.17 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.12 -0.03 39 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.17 -0.04 39 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.24 -0.05 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.34 -0.06 39 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.45 -0.07 39 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.60 -0.08 39 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.77 -0.10 39 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 0.97 -0.08 39 0 26 0
30DEC26 38.00 P 1.33 1.33 1.33 1.16 -0.19 38 15 51 +15
30DEC26 39.00 P 1.60 1.60 1.60 1.51 -0.13 39 15 71 +15
30DEC26 40.00 P 1.80 1.80 1.76 1.79 -0.17 39 30 96 +30
30DEC26 41.00 P 2.26 2.26 2.19 2.08 -0.22 38 61 108 +61
30DEC26 42.00 P 2.64 2.64 2.52 2.51 -0.19 38 45 80 0
30DEC26 43.00 P 3.06 3.06 2.94 2.90 -0.21 38 92 77 +7
30DEC26 44.00 P 3.54 3.54 3.39 3.36 -0.23 38 93 89 0
30DEC26 45.00 P 4.05 4.10 3.87 3.88 -0.16 38 120 214 +105
30DEC26 46.00 P 0.00 0.00 0.00 4.41 -0.24 37 0 84 0
30DEC26 47.00 P 0.00 0.00 0.00 5.14 -0.11 39 0 74 0
30DEC26 48.00 P 0.00 0.00 0.00 5.78 -0.11 39 0 51 0
30DEC26 49.00 P 6.50 6.50 6.50 6.44 -0.12 39 12 20 0
30DEC26 50.00 P 0.00 0.00 0.00 7.15 -0.10 39 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 8.89 -0.18 37 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.90 -0.19 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.99 -0.24 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.24 -0.19 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.52 -0.21 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.88 -0.19 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.26 -0.19 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.69 -0.17 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.11 -0.17 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.29 -0.02 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.37 -0.03 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.49 -0.03 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.62 -0.04 41 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.78 -0.02 41 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 0.96 -0.05 41 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.17 -0.05 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.40 -0.06 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.65 -0.07 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.91 -0.08 40 0 15 0
30MAR27 38.00 P 2.34 2.34 2.34 2.19 -0.19 40 1 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.51 -0.22 40 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.88 -0.25 40 0 15 0
30MAR27 41.00 P 3.42 3.42 3.42 3.29 -0.22 39 15 24 +15
30MAR27 42.00 P 3.95 3.95 3.95 3.70 -0.25 39 15 45 +15
30MAR27 43.00 P 4.39 4.39 4.39 4.18 -0.10 39 15 45 +15
30MAR27 44.00 P 0.00 0.00 0.00 4.67 -0.23 39 0 23 0
30MAR27 45.00 P 0.00 0.00 0.00 5.18 -0.06 39 0 120 0
30MAR27 46.00 P 0.00 0.00 0.00 5.74 -0.06 39 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 6.30 -0.06 39 0 44 0
30MAR27 48.00 P 0.00 0.00 0.00 6.91 -0.28 39 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 7.59 -0.21 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.21 -0.25 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.02 -0.21 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.96 -0.18 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.96 -0.18 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.98 -0.22 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.18 -0.19 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.40 -0.18 36 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.41 -0.03 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.54 -0.02 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.66 -0.03 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.82 -0.04 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.99 -0.03 42 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.19 -0.05 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.42 -0.04 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.66 -0.04 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.95 -0.04 42 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.24 -0.05 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.56 -0.06 42 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 2.85 -0.11 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.21 -0.14 42 0 0 0
29JUN27 39.00 P 3.69 3.69 3.69 3.57 -0.20 42 15 0 -15
29JUN27 40.00 P 0.00 0.00 0.00 4.01 -0.17 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.43 -0.18 42 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.87 -0.18 41 0 0 0
29JUN27 43.00 P 5.44 5.44 5.44 5.29 -0.26 41 2 2 +2
29JUN27 44.00 P 0.00 0.00 0.00 5.84 -0.21 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.36 -0.21 41 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 6.91 -0.23 41 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 7.49 -0.24 41 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.08 -0.26 41 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 8.71 -0.28 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.36 -0.25 40 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 11.16 -0.18 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.93 -0.24 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.83 -0.24 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.86 -0.20 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.89 -0.22 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.03 -0.20 39 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.62 - 43 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 4.01 - 43 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 4.32 - 42 0 0 -
29SEP27 40.00 P 4.94 4.94 4.94 4.74 - 42 15 15 -
29SEP27 41.00 P 0.00 0.00 0.00 5.18 - 42 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 5.64 - 41 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 6.21 - 42 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 6.66 - 41 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 7.17 - 41 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 7.74 - 41 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 8.30 - 41 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 8.90 - 41 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 9.52 - 41 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 10.16 - 41 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 11.94 - 41 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 13.72 - 41 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 15.59 - 41 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 17.52 - 41 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 19.46 - 40 0 0 -
TOTAL PUT 822 6,147 +434
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 56.550
04SEP26 43.00 C 0.00 0.00 0.00 13.56 -0.36 121 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 13.06 -0.36 116 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 12.56 -0.36 112 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 12.06 -0.36 107 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 11.56 -0.36 102 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 11.06 -0.36 98 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 10.56 -0.36 93 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 10.06 -0.36 89 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 9.56 -0.36 84 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 9.06 -0.36 80 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 8.56 -0.36 75 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 8.06 -0.36 71 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 7.56 -0.36 67 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 7.06 -0.36 62 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 6.56 -0.36 58 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 5.56 -0.36 49 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 4.57 -0.35 51 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 3.57 -0.36 41 0 30 0
04SEP26 54.00 C 0.00 0.00 0.00 2.59 -0.36 36 0 0 0
04SEP26 55.00 C 1.18 1.23 1.16 1.62 -0.37 29 111 121 +81
04SEP26 56.00 C 0.65 0.65 0.36 0.73 -0.34 23 186 281 +7
04SEP26 57.00 C 0.20 0.20 0.10 0.11 -0.30 16 78 343 +21
04SEP26 58.00 C 0.04 0.04 0.04 0.05 -0.10 25 4 242 0
04SEP26 59.00 C 0.02 0.02 0.02 0.04 -0.02 33 50 400 +17
04SEP26 60.00 C 0.01 0.01 0.01 0.03 0.00 39 60 414 0
04SEP26 61.00 C 0.00 0.00 0.00 0.02 0.00 44 0 180 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
04SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 13.06 - 92 0 0 -
11SEP26 44.00 C 0.00 0.00 0.00 12.56 - 88 0 0 -
11SEP26 44.50 C 0.00 0.00 0.00 12.06 - 85 0 0 -
11SEP26 45.00 C 0.00 0.00 0.00 11.56 - 81 0 0 -
11SEP26 45.50 C 0.00 0.00 0.00 11.06 - 78 0 0 -
11SEP26 46.00 C 0.00 0.00 0.00 10.56 - 75 0 0 -
11SEP26 46.50 C 0.00 0.00 0.00 10.06 - 71 0 0 -
11SEP26 47.00 C 0.00 0.00 0.00 9.56 - 68 0 0 -
11SEP26 47.50 C 0.00 0.00 0.00 9.06 - 65 0 0 -
11SEP26 48.00 C 0.00 0.00 0.00 8.56 - 61 0 0 -
11SEP26 48.50 C 0.00 0.00 0.00 8.06 - 58 0 0 -
11SEP26 49.00 C 0.00 0.00 0.00 7.56 - 55 0 0 -
11SEP26 49.50 C 0.00 0.00 0.00 7.06 - 52 0 0 -
11SEP26 50.00 C 0.00 0.00 0.00 6.56 - 48 0 0 -
11SEP26 51.00 C 0.00 0.00 0.00 5.56 - 42 0 0 -
11SEP26 52.00 C 0.00 0.00 0.00 4.57 - 41 0 0 -
11SEP26 53.00 C 3.01 3.01 3.01 3.57 - 34 30 30 -
11SEP26 54.00 C 0.00 0.00 0.00 2.59 - 30 0 0 -
11SEP26 55.00 C 1.37 1.37 1.27 1.62 - 24 92 92 -
11SEP26 56.00 C 0.64 0.64 0.64 0.85 - 23 1 1 -
11SEP26 57.00 C 0.32 0.32 0.28 0.50 - 27 22 22 -
11SEP26 58.00 C 0.16 0.16 0.15 0.25 - 27 264 264 -
11SEP26 59.00 C 0.11 0.11 0.11 0.12 - 27 10 10 -
11SEP26 60.00 C 0.00 0.00 0.00 0.06 - 27 0 0 -
11SEP26 61.00 C 0.03 0.03 0.03 0.02 - 26 65 65 -
11SEP26 62.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
11SEP26 63.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
11SEP26 64.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
11SEP26 65.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
11SEP26 66.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
11SEP26 67.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
11SEP26 68.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
11SEP26 69.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
11SEP26 70.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
11SEP26 71.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
11SEP26 72.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
11SEP26 73.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
11SEP26 74.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
11SEP26 75.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
11SEP26 76.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
11SEP26 77.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
29SEP26 22.00 C 0.00 0.00 0.00 34.55 -0.53 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 33.55 -0.43 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 32.55 -0.43 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 31.55 -0.43 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 30.55 -0.43 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 29.55 -0.43 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 28.55 -0.44 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 27.55 -0.43 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 26.55 -0.53 0 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 25.55 -0.54 0 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 24.55 -0.55 0 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 23.55 -0.55 0 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 22.55 -0.54 0 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 21.55 -0.53 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 20.56 -0.52 109 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 19.56 -0.35 103 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 18.56 -0.35 97 0 51 0
29SEP26 39.00 C 0.00 0.00 0.00 17.56 -0.36 92 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 16.56 -0.40 86 0 70 0
29SEP26 41.00 C 0.00 0.00 0.00 15.56 -0.41 81 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 14.56 -0.52 76 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 13.56 -0.53 71 0 70 0
29SEP26 44.00 C 0.00 0.00 0.00 12.56 -0.53 66 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 11.56 -0.55 61 0 210 0
29SEP26 46.00 C 0.00 0.00 0.00 10.56 -0.52 56 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 9.56 -0.41 51 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 8.56 -0.36 47 0 31 0
29SEP26 49.00 C 0.00 0.00 0.00 7.56 -0.36 42 0 587 0
29SEP26 50.00 C 6.18 6.21 6.16 6.56 -0.36 37 27 1,064 0
29SEP26 52.50 C 0.00 0.00 0.00 4.06 -0.37 25 0 8,121 0
29SEP26 55.00 C 1.59 1.67 1.41 1.81 -0.27 23 867 13,496 -836
29SEP26 57.50 C 0.60 0.70 0.52 0.70 -0.08 23 2,468 7,291 +136
29SEP26 60.00 C 0.25 0.26 0.20 0.35 0.00 26 1,701 14,490 +378
29SEP26 62.50 C 0.12 0.13 0.10 0.19 0.00 30 925 17,671 -93
29SEP26 65.00 C 0.00 0.00 0.00 0.11 0.00 33 1 13,028 0
29SEP26 67.50 C 0.05 0.05 0.05 0.07 0.00 36 53 9,327 0
29SEP26 70.00 C 0.04 0.04 0.04 0.05 0.00 39 11 8,446 0
29SEP26 72.50 C 0.03 0.03 0.03 0.04 0.00 43 14 5,250 -14
29SEP26 75.00 C 0.00 0.00 0.00 0.03 0.00 46 0 4,881 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 48 0 2,431 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,111 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,635 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 499 0
29SEP26 102.50 C 0.02 0.02 0.02 0.01 0.00 76 2 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 34.55 -0.53 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 33.55 -0.49 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 32.55 -0.43 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 31.55 -0.48 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 30.55 -0.49 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 29.55 -0.49 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 28.55 -0.48 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 27.55 -0.49 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 26.55 -0.53 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 25.55 -0.54 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 24.55 -0.55 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 23.55 -0.55 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 22.55 -0.54 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 21.55 -0.53 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 20.56 -0.52 80 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 19.56 -0.48 76 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 18.56 -0.47 72 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 17.56 -0.48 68 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 16.56 -0.47 64 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 15.56 -0.47 60 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 14.56 -0.52 57 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 13.56 -0.53 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.56 -0.53 49 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.56 -0.55 46 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.56 -0.52 42 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.56 -0.47 39 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 8.56 -0.36 35 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 7.56 -0.36 32 0 96 0
29OCT26 50.00 C 0.00 0.00 0.00 6.56 -0.36 28 0 480 0
29OCT26 52.50 C 4.03 4.23 4.03 4.13 -0.30 23 60 2,212 +30
29OCT26 55.00 C 2.19 2.29 2.19 2.41 -0.29 23 400 5,534 +200
29OCT26 57.50 C 1.36 1.41 1.27 1.37 -0.18 23 43 3,682 +13
29OCT26 60.00 C 0.82 0.82 0.67 0.81 -0.05 25 203 6,709 +183
29OCT26 62.50 C 0.39 0.39 0.39 0.49 +0.01 27 20 1,903 -20
29OCT26 65.00 C 0.25 0.25 0.25 0.30 +0.05 29 2 1,706 +2
29OCT26 67.50 C 0.00 0.00 0.00 0.19 +0.06 30 0 486 0
29OCT26 70.00 C 0.13 0.13 0.13 0.13 +0.06 32 22 162 +22
29OCT26 72.50 C 0.00 0.00 0.00 0.09 +0.05 34 0 237 0
29OCT26 75.00 C 0.08 0.08 0.08 0.07 +0.04 36 30 102 +30
29OCT26 77.50 C 0.00 0.00 0.00 0.05 +0.03 37 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.04 +0.03 39 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.03 +0.02 41 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 34.55 -0.53 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 33.55 -0.54 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 32.55 -0.57 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 31.55 -0.49 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 30.55 -0.49 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 29.55 -0.54 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 28.55 -0.48 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 27.55 -0.50 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 26.55 -0.53 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 25.55 -0.55 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 24.55 -0.55 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 23.55 -0.55 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 22.55 -0.55 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 21.55 -0.53 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 20.56 -0.52 67 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 19.56 -0.48 64 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 18.56 -0.48 60 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 17.56 -0.55 57 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 16.56 -0.49 54 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 15.56 -0.47 51 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 14.56 -0.52 47 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 13.56 -0.53 44 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 12.56 -0.53 41 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 11.56 -0.55 38 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 10.56 -0.52 35 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 9.56 -0.51 32 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 8.56 -0.36 29 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 7.56 -0.36 26 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 6.56 -0.40 23 0 355 0
27NOV26 52.50 C 0.00 0.00 0.00 4.39 -0.46 22 0 1,348 0
27NOV26 55.00 C 2.87 2.87 2.87 2.96 -0.33 23 30 3,828 0
27NOV26 57.50 C 1.90 1.90 1.76 1.90 -0.25 24 2,495 4,949 -1,161
27NOV26 60.00 C 1.22 1.22 1.12 1.25 -0.11 25 71 1,724 +69
27NOV26 62.50 C 0.74 0.74 0.74 0.83 -0.03 26 30 465 0
27NOV26 65.00 C 0.49 0.49 0.49 0.56 +0.05 28 2 154 0
27NOV26 67.50 C 0.00 0.00 0.00 0.38 +0.07 29 0 636 0
27NOV26 70.00 C 0.00 0.00 0.00 0.27 +0.09 30 0 105 0
27NOV26 72.50 C 0.19 0.19 0.19 0.20 +0.09 32 30 570 0
27NOV26 75.00 C 0.00 0.00 0.00 0.15 +0.08 33 0 460 0
27NOV26 77.50 C 0.00 0.00 0.00 0.11 +0.07 34 0 16 0
27NOV26 80.00 C 0.00 0.00 0.00 0.09 +0.06 36 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.07 +0.05 37 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.06 +0.05 38 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.05 +0.04 39 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 34.55 -0.53 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 33.55 -0.54 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 32.55 -0.57 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 31.55 -0.49 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 30.55 -0.49 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 29.55 -0.54 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 28.55 -0.49 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 27.55 -0.50 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 26.55 -0.53 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 25.55 -0.55 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 24.55 -0.55 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 23.55 -0.55 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 22.55 -0.55 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 21.55 -0.53 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 20.56 -0.52 58 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 19.56 -0.48 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.56 -0.48 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.56 -0.55 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.56 -0.49 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.56 -0.54 44 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 14.56 -0.52 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.56 -0.53 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.56 -0.53 35 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 11.56 -0.55 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.56 -0.52 30 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 9.56 -0.51 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.56 -0.40 25 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 7.63 -0.41 24 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 6.81 -0.40 24 0 838 0
30DEC26 52.50 C 0.00 0.00 0.00 4.95 -0.48 23 0 3,221 0
30DEC26 55.00 C 3.58 3.58 3.38 3.55 -0.38 24 531 3,529 -480
30DEC26 57.50 C 2.50 2.51 2.37 2.48 -0.29 24 400 12,897 +236
30DEC26 60.00 C 1.74 1.77 1.62 1.68 -0.24 25 134 16,582 +112
30DEC26 62.50 C 1.19 1.22 1.12 1.13 -0.21 25 70 10,544 -45
30DEC26 65.00 C 0.84 0.88 0.83 0.70 -0.20 25 31 9,483 +21
30DEC26 67.50 C 0.58 0.58 0.58 0.42 -0.19 25 1,004 11,033 +1,000
30DEC26 70.00 C 0.00 0.00 0.00 0.27 -0.14 25 0 4,103 0
30DEC26 72.50 C 0.00 0.00 0.00 0.20 -0.07 27 0 4,773 0
30DEC26 75.00 C 0.00 0.00 0.00 0.15 -0.04 28 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.11 -0.02 29 0 2,181 0
30DEC26 80.00 C 0.00 0.00 0.00 0.09 0.00 30 0 1,192 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 34.55 -0.53 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 33.55 -0.54 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 32.55 -0.57 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 31.55 -0.49 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 30.55 -0.49 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 29.55 -0.54 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 28.55 -0.49 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 27.55 -0.50 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 26.55 -0.53 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 25.55 -0.55 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 24.55 -0.55 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 23.55 -0.55 0 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 22.55 -0.55 0 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 21.55 -0.53 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 20.56 -0.52 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 19.56 -0.48 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 18.56 -0.48 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.56 -0.55 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.56 -0.52 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 15.56 -0.59 31 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.56 -0.68 28 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 13.56 -0.78 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.68 -0.77 26 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 11.83 -0.74 26 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 11.01 -0.71 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.14 -0.75 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.39 -0.70 25 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 8.65 -0.41 25 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 7.96 -0.40 25 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 6.29 -0.47 25 0 4,699 0
30MAR27 55.00 C 4.92 4.92 4.92 4.93 -0.41 25 5 3,108 0
30MAR27 57.50 C 0.00 0.00 0.00 3.81 -0.37 25 0 2,438 0
30MAR27 60.00 C 0.00 0.00 0.00 2.94 -0.29 26 0 20,530 0
30MAR27 62.50 C 2.20 2.20 2.20 2.24 -0.26 26 9 563 -9
30MAR27 65.00 C 1.77 1.77 1.73 1.73 -0.17 26 174 3,238 +169
30MAR27 67.50 C 0.00 0.00 0.00 1.34 -0.10 27 0 1,082 0
30MAR27 70.00 C 1.08 1.08 1.08 1.01 -0.07 27 1 2,654 0
30MAR27 72.50 C 0.00 0.00 0.00 0.76 -0.05 27 0 4,261 0
30MAR27 75.00 C 0.68 0.68 0.68 0.56 -0.04 28 30 1,735 0
30MAR27 77.50 C 0.00 0.00 0.00 0.42 -0.03 28 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.31 -0.03 28 0 1,743 0
30MAR27 82.50 C 0.00 0.00 0.00 0.23 -0.02 28 0 2,281 0
30MAR27 85.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.08 0.00 29 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 0.00 30 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 0.00 30 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 34.55 -0.53 0 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 33.55 -0.54 0 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 32.55 -0.57 0 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 31.55 -0.49 0 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 30.55 -0.49 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 29.55 -0.54 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 28.55 -0.49 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 27.55 -0.50 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 26.55 -0.53 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 25.55 -0.55 0 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 24.55 -0.55 0 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 23.55 -0.56 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 22.55 -0.64 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 21.55 -0.61 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 20.56 -0.71 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 19.56 -0.77 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 18.56 -0.80 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 17.66 -0.85 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 16.80 -0.78 27 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 15.91 -0.77 27 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 15.04 -0.75 27 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.13 -0.79 26 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.35 -0.69 26 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.45 -0.75 25 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 11.66 -0.75 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.90 -0.70 25 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.41 -0.41 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.76 -0.31 27 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 9.12 -0.42 27 0 302 0
29JUN27 52.50 C 7.27 7.27 7.27 7.44 -0.36 26 30 194 +30
29JUN27 55.00 C 0.00 0.00 0.00 6.23 -0.28 26 0 5,381 0
29JUN27 57.50 C 4.75 4.75 4.75 5.20 -0.20 27 150 1,404 +150
29JUN27 60.00 C 3.82 3.82 3.82 4.32 -0.19 27 4 3,347 0
29JUN27 62.50 C 3.11 3.11 3.11 3.57 -0.18 28 130 468 +95
29JUN27 65.00 C 0.00 0.00 0.00 2.93 -0.19 28 0 711 0
29JUN27 67.50 C 0.00 0.00 0.00 2.44 -0.18 28 0 964 0
29JUN27 70.00 C 1.75 1.75 1.66 2.02 -0.16 29 190 6,263 +170
29JUN27 72.50 C 0.00 0.00 0.00 1.65 -0.18 29 0 976 0
29JUN27 75.00 C 0.00 0.00 0.00 1.38 -0.16 29 0 708 0
29JUN27 77.50 C 0.00 0.00 0.00 1.13 -0.16 30 0 213 0
29JUN27 80.00 C 0.00 0.00 0.00 0.95 -0.14 30 0 258 0
29JUN27 82.50 C 0.78 0.78 0.78 0.78 -0.15 30 30 656 +30
29JUN27 85.00 C 0.00 0.00 0.00 0.67 -0.12 31 0 512 0
29JUN27 87.50 C 0.59 0.59 0.59 0.56 -0.12 31 12 339 -2
29JUN27 90.00 C 0.53 0.53 0.53 0.49 -0.09 32 3 306 -3
29JUN27 92.50 C 0.00 0.00 0.00 0.42 -0.09 32 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.35 -0.10 32 0 30 0
29JUN27 97.50 C 0.00 0.00 0.00 0.31 -0.09 33 0 30 0
29JUN27 100.00 C 0.00 0.00 0.00 0.26 -0.10 33 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.22 -0.10 33 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 0.20 -0.08 34 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 0.17 -0.07 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.14 -0.08 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.13 -0.07 34 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 0.12 -0.06 35 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.10 -0.06 35 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.09 -0.06 35 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 0.08 -0.06 36 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.07 -0.06 36 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.06 -0.06 36 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.05 -0.06 36 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.04 -0.06 36 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 33.55 - 0 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 32.55 - 0 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 31.55 - 0 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 30.55 - 0 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 29.55 - 0 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 28.55 - 0 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 27.55 - 0 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 26.55 - 0 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 25.55 - 0 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 24.55 - 0 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 23.55 - 0 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 22.59 - 26 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 21.67 - 26 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 20.75 - 26 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 19.86 - 26 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 18.59 - 0 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 17.67 - 17 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 16.80 - 19 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 15.93 - 20 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 15.19 - 22 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 14.38 - 22 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 13.63 - 23 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 12.92 - 24 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 12.22 - 24 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 11.55 - 24 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 10.92 - 25 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 10.29 - 25 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 9.70 - 25 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 8.33 - 26 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 7.13 - 26 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 6.09 - 27 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 5.24 - 27 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 4.50 - 28 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 3.92 - 28 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 3.39 - 29 0 0 -
29SEP27 70.00 C 2.10 2.10 2.10 2.97 - 30 1 1 -
29SEP27 72.50 C 0.00 0.00 0.00 2.59 - 30 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 2.29 - 31 0 0 -
29SEP27 77.50 C 0.00 0.00 0.00 2.00 - 31 0 0 -
29SEP27 80.00 C 1.19 1.19 1.15 1.80 - 32 2 2 -
29SEP27 82.50 C 1.04 1.06 1.04 1.59 - 32 11 11 -
29SEP27 85.00 C 0.00 0.00 0.00 1.43 - 33 0 0 -
29SEP27 87.50 C 0.00 0.00 0.00 1.30 - 33 0 0 -
29SEP27 90.00 C 0.00 0.00 0.00 1.17 - 34 0 0 -
29SEP27 92.50 C 0.00 0.00 0.00 1.05 - 34 0 0 -
29SEP27 95.00 C 0.00 0.00 0.00 0.98 - 35 0 0 -
29SEP27 97.50 C 0.00 0.00 0.00 0.90 - 35 0 0 -
29SEP27 100.00 C 0.00 0.00 0.00 0.83 - 36 0 0 -
29SEP27 102.50 C 0.00 0.00 0.00 0.75 - 36 0 0 -
29SEP27 105.00 C 0.00 0.00 0.00 0.71 - 37 0 0 -
29SEP27 107.50 C 0.00 0.00 0.00 0.67 - 37 0 0 -
29SEP27 110.00 C 0.00 0.00 0.00 0.63 - 38 0 0 -
29SEP27 112.50 C 0.00 0.00 0.00 0.59 - 38 0 0 -
29SEP27 115.00 C 0.00 0.00 0.00 0.55 - 39 0 0 -
29SEP27 117.50 C 0.00 0.00 0.00 0.52 - 39 0 0 -
29SEP27 120.00 C 0.00 0.00 0.00 0.50 - 40 0 0 -
29SEP27 122.50 C 0.00 0.00 0.00 0.48 - 40 0 0 -
29SEP27 125.00 C 0.00 0.00 0.00 0.47 - 41 0 0 -
29SEP27 127.50 C 0.00 0.00 0.00 0.45 - 41 0 0 -
29SEP27 130.00 C 0.00 0.00 0.00 0.43 - 42 0 0 -
29SEP27 132.50 C 0.00 0.00 0.00 0.42 - 42 0 0 -
TOTAL CALL 13,432 328,986 +539
04SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 0.02 +0.01 72 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 0.03 +0.02 72 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 0.04 +0.03 71 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 0.05 +0.04 69 0 0 0
04SEP26 49.00 P 0.01 0.01 0.01 0.06 +0.05 67 45 45 +45
04SEP26 49.50 P 0.00 0.00 0.00 0.07 +0.06 64 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 0.08 +0.06 61 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 0.10 +0.07 54 0 20 0
04SEP26 52.00 P 0.00 0.00 0.00 0.14 +0.09 48 0 67 0
04SEP26 53.00 P 0.08 0.08 0.06 0.20 +0.11 42 98 205 +95
04SEP26 54.00 P 0.18 0.20 0.18 0.30 +0.12 36 182 493 +82
04SEP26 55.00 P 0.56 0.60 0.45 0.50 +0.13 30 398 815 +298
04SEP26 56.00 P 1.00 1.26 0.95 0.90 +0.16 24 228 1,142 +208
04SEP26 57.00 P 2.17 2.17 2.17 1.65 +0.32 22 1 528 0
04SEP26 58.00 P 2.81 2.81 2.81 2.68 +0.35 34 6 210 -2
04SEP26 59.00 P 4.03 4.03 4.03 3.72 +0.43 47 30 230 +30
04SEP26 60.00 P 0.00 0.00 0.00 4.76 +0.49 60 0 184 0
04SEP26 61.00 P 0.00 0.00 0.00 5.63 +0.40 52 0 105 0
04SEP26 62.00 P 0.00 0.00 0.00 6.64 +0.42 61 0 20 0
04SEP26 63.00 P 0.00 0.00 0.00 7.65 +0.43 70 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 8.66 +0.44 79 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 9.96 +0.75 121 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 10.83 +0.62 117 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 11.84 +0.61 125 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 12.84 +0.61 132 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 13.84 +0.61 139 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 14.84 +0.61 146 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 15.83 +0.60 152 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 16.84 +0.62 160 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 17.87 +0.68 170 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 18.83 +0.64 171 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 19.84 +0.65 179 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 20.83 +0.64 183 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 21.80 +0.61 184 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 22.81 +0.62 191 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
11SEP26 44.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
11SEP26 44.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
11SEP26 45.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
11SEP26 45.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
11SEP26 46.00 P 0.01 0.01 0.01 0.01 - 44 60 60 -
11SEP26 46.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
11SEP26 47.00 P 0.00 0.00 0.00 0.02 - 43 0 0 -
11SEP26 47.50 P 0.00 0.00 0.00 0.03 - 44 0 0 -
11SEP26 48.00 P 0.00 0.00 0.00 0.04 - 43 0 0 -
11SEP26 48.50 P 0.00 0.00 0.00 0.05 - 42 0 0 -
11SEP26 49.00 P 0.00 0.00 0.00 0.06 - 40 0 0 -
11SEP26 49.50 P 0.00 0.00 0.00 0.07 - 39 0 0 -
11SEP26 50.00 P 0.00 0.00 0.00 0.08 - 37 0 0 -
11SEP26 51.00 P 0.00 0.00 0.00 0.10 - 33 0 0 -
11SEP26 52.00 P 0.10 0.11 0.10 0.14 - 29 20 20 -
11SEP26 53.00 P 0.20 0.24 0.18 0.20 - 25 134 134 -
11SEP26 54.00 P 0.40 0.49 0.40 0.30 - 21 36 36 -
11SEP26 55.00 P 0.80 0.80 0.80 0.64 - 22 30 30 -
11SEP26 56.00 P 1.37 1.44 1.22 1.30 - 25 4 4 -
11SEP26 57.00 P 2.25 2.25 2.19 2.09 - 29 32 32 -
11SEP26 58.00 P 0.00 0.00 0.00 2.89 - 30 0 0 -
11SEP26 59.00 P 0.00 0.00 0.00 3.79 - 33 0 0 -
11SEP26 60.00 P 0.00 0.00 0.00 4.76 - 37 0 0 -
11SEP26 61.00 P 0.00 0.00 0.00 5.63 - 33 0 0 -
11SEP26 62.00 P 0.00 0.00 0.00 6.64 - 38 0 0 -
11SEP26 63.00 P 0.00 0.00 0.00 7.65 - 44 0 0 -
11SEP26 64.00 P 0.00 0.00 0.00 8.66 - 49 0 0 -
11SEP26 65.00 P 0.00 0.00 0.00 9.96 - 74 0 0 -
11SEP26 66.00 P 0.00 0.00 0.00 10.90 - 76 0 0 -
11SEP26 67.00 P 0.00 0.00 0.00 11.91 - 81 0 0 -
11SEP26 68.00 P 0.00 0.00 0.00 12.90 - 85 0 0 -
11SEP26 69.00 P 0.00 0.00 0.00 13.90 - 90 0 0 -
11SEP26 70.00 P 0.00 0.00 0.00 14.91 - 95 0 0 -
11SEP26 71.00 P 0.00 0.00 0.00 15.94 - 101 0 0 -
11SEP26 72.00 P 0.00 0.00 0.00 16.91 - 103 0 0 -
11SEP26 73.00 P 0.00 0.00 0.00 17.93 - 108 0 0 -
11SEP26 74.00 P 0.00 0.00 0.00 18.93 - 112 0 0 -
11SEP26 75.00 P 0.00 0.00 0.00 19.93 - 116 0 0 -
11SEP26 76.00 P 0.00 0.00 0.00 20.94 - 120 0 0 -
11SEP26 77.00 P 0.00 0.00 0.00 21.93 - 123 0 0 -
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,560 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3,964 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,101 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,362 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,909 0
29SEP26 43.00 P 0.03 0.03 0.03 0.01 0.00 36 20 2,102 +20
29SEP26 44.00 P 0.04 0.04 0.04 0.01 0.00 33 1 1,656 +1
29SEP26 45.00 P 0.03 0.03 0.03 0.01 0.00 30 40 5,999 +40
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,928 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 27 0 2,680 0
29SEP26 48.00 P 0.07 0.07 0.07 0.04 +0.01 26 18 4,007 +12
29SEP26 49.00 P 0.09 0.10 0.09 0.06 +0.01 25 23 5,017 -5
29SEP26 50.00 P 0.13 0.14 0.13 0.08 -0.01 23 468 30,543 +412
29SEP26 52.50 P 0.40 0.50 0.38 0.38 +0.04 23 667 15,415 -66
29SEP26 55.00 P 1.10 1.40 1.10 1.24 +0.24 23 5,207 20,506 -3,371
29SEP26 57.50 P 2.70 2.99 2.70 2.78 +0.42 25 103 10,540 +42
29SEP26 60.00 P 5.15 5.16 5.10 4.99 +0.54 30 78 13,441 -8
29SEP26 62.50 P 7.18 7.56 7.18 6.98 +0.14 0 46 13,572 -45
29SEP26 65.00 P 9.82 9.95 9.82 9.96 +0.49 47 3,450 10,780 -2,850
29SEP26 67.50 P 0.00 0.00 0.00 12.35 +0.52 51 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 14.91 +0.31 60 0 5,771 0
29SEP26 72.50 P 0.00 0.00 0.00 17.47 +0.87 69 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 19.93 +0.74 74 0 616 0
29SEP26 77.50 P 0.00 0.00 0.00 22.46 +0.97 81 0 242 0
29SEP26 80.00 P 0.00 0.00 0.00 25.01 +1.02 89 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 27.52 +0.81 94 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.83 +0.57 91 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 32.50 +1.03 104 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 35.00 +1.03 109 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 37.33 +0.72 104 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 39.83 +0.72 109 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 42.33 +0.72 113 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 44.87 +0.72 119 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 47.51 +1.04 131 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 50.03 +1.07 136 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 52.47 +0.78 136 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 55.01 +0.99 142 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 57.51 +0.99 146 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 60.01 +1.05 149 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 62.51 +1.05 153 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 64.97 +1.01 154 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 67.51 +1.05 159 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 69.96 +0.94 160 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 72.46 +1.00 163 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 74.96 +0.98 166 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 77.51 +1.07 172 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 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 44 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29OCT26 41.00 P 0.06 0.06 0.06 0.01 0.00 29 2 30 -2
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 0.01 0.00 25 0 648 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 409 0
29OCT26 46.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 641 0
29OCT26 47.00 P 0.18 0.18 0.18 0.07 -0.02 23 2 1,288 +2
29OCT26 48.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 1,973 0
29OCT26 49.00 P 0.31 0.33 0.31 0.20 -0.03 23 14 1,766 +2
29OCT26 50.00 P 0.40 0.40 0.40 0.33 -0.02 23 170 7,003 0
29OCT26 52.50 P 0.79 1.00 0.79 0.88 +0.08 24 107 8,527 +77
29OCT26 55.00 P 1.93 2.02 1.90 1.89 +0.23 24 66 3,766 +26
29OCT26 57.50 P 3.45 3.45 3.45 3.36 +0.33 25 10 1,106 +10
29OCT26 60.00 P 5.30 5.47 5.30 5.35 +0.50 28 11 755 +11
29OCT26 62.50 P 0.00 0.00 0.00 7.39 +0.47 27 0 623 0
29OCT26 65.00 P 0.00 0.00 0.00 9.96 +0.49 35 0 30 0
29OCT26 67.50 P 0.00 0.00 0.00 12.50 +0.67 41 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 15.01 +0.41 46 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.52 +0.92 52 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.02 +0.83 56 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.50 +0.97 60 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.01 +0.98 65 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.52 +0.81 69 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 30.02 +0.76 73 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 32.52 +0.99 76 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 35.01 +0.98 79 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 37.38 +0.77 79 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 40.01 +0.90 86 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 42.50 +0.89 89 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 45.00 +0.85 92 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 47.51 +0.99 96 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 50.03 +1.01 99 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 52.50 +0.81 101 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 55.01 +0.99 104 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 57.52 +1.00 107 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 60.01 +0.99 109 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 62.52 +1.02 112 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 65.01 +1.00 114 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 67.51 +1.00 116 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 70.01 +0.99 118 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 72.51 +0.99 120 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 75.00 +0.99 122 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 77.51 +1.00 125 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 57 0 0 0
27NOV26 27.00 P 0.01 0.01 0.01 0.01 0.00 54 210 210 +210
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 76 0
27NOV26 45.00 P 0.19 0.21 0.19 0.08 -0.02 24 20 125 0
27NOV26 46.00 P 0.25 0.25 0.25 0.13 -0.02 24 2 276 +2
27NOV26 47.00 P 0.00 0.00 0.00 0.19 -0.03 23 0 163 0
27NOV26 48.00 P 0.00 0.00 0.00 0.30 -0.02 24 0 802 0
27NOV26 49.00 P 0.56 0.57 0.55 0.44 -0.01 24 5 832 +5
27NOV26 50.00 P 0.69 0.71 0.69 0.62 -0.01 24 75 1,514 -45
27NOV26 52.50 P 1.28 1.40 1.28 1.30 +0.11 24 22 3,691 +2
27NOV26 55.00 P 2.32 2.44 2.32 2.35 +0.22 25 69 3,926 +1
27NOV26 57.50 P 3.75 3.92 3.75 3.80 +0.33 25 35 3,326 +35
27NOV26 60.00 P 5.79 5.79 5.70 5.70 +0.49 27 33 1,249 +10
27NOV26 62.50 P 0.00 0.00 0.00 7.63 +0.56 27 0 270 0
27NOV26 65.00 P 0.00 0.00 0.00 9.96 +0.49 29 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.50 +0.67 35 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 15.02 +0.42 40 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.52 +0.92 44 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 20.02 +0.83 47 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.51 +0.98 51 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 25.02 +0.99 55 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 27.52 +0.81 58 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 30.02 +0.76 61 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 32.52 +0.99 64 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 35.01 +0.98 67 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 37.48 +0.87 69 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 40.01 +0.90 73 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 42.50 +0.89 75 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 45.00 +0.85 78 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 47.51 +0.99 80 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 50.03 +1.01 83 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 52.50 +0.81 85 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 55.01 +0.99 88 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 57.52 +1.00 90 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 60.01 +0.99 92 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 62.52 +1.02 94 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 65.01 +1.00 96 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 67.51 +1.00 98 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 70.01 +0.99 100 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 72.51 +0.99 102 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 75.00 +0.98 103 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 77.51 +1.00 105 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 25 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 220 0
30DEC26 40.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 460 0
30DEC26 41.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 -0.03 24 0 1,010 0
30DEC26 43.00 P 0.23 0.23 0.23 0.08 -0.03 24 1 1,103 0
30DEC26 44.00 P 0.00 0.00 0.00 0.12 -0.04 24 0 3,561 0
30DEC26 45.00 P 0.35 0.35 0.35 0.19 -0.03 24 5 2,680 0
30DEC26 46.00 P 0.42 0.45 0.42 0.27 -0.05 24 10 2,595 +10
30DEC26 47.00 P 0.56 0.56 0.56 0.39 -0.04 24 9 3,443 0
30DEC26 48.00 P 0.67 0.70 0.67 0.53 -0.04 24 6 7,107 +4
30DEC26 49.00 P 0.83 0.83 0.82 0.72 -0.03 24 35 7,152 +30
30DEC26 50.00 P 1.05 1.05 1.05 0.95 +0.02 24 4 16,348 +4
30DEC26 52.50 P 1.74 1.81 1.74 1.73 +0.13 25 43 13,753 -14
30DEC26 55.00 P 2.67 2.88 2.67 2.82 +0.25 25 146 17,682 -39
30DEC26 57.50 P 0.00 0.00 0.00 4.27 +0.37 26 0 7,273 0
30DEC26 60.00 P 0.00 0.00 0.00 6.00 +0.39 26 0 5,411 0
30DEC26 62.50 P 8.00 8.00 8.00 7.63 +0.06 23 28 8,250 +28
30DEC26 65.00 P 0.00 0.00 0.00 9.96 +0.32 26 0 6,677 0
30DEC26 67.50 P 0.00 0.00 0.00 12.50 +0.67 31 1,000 6,645 -1,000
30DEC26 70.00 P 0.00 0.00 0.00 15.02 +0.42 35 0 1,909 0
30DEC26 72.50 P 0.00 0.00 0.00 17.52 +0.92 38 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 20.02 +0.83 42 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 22.51 +0.98 45 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 25.02 +0.99 48 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 27.52 +0.81 51 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 30.02 +0.76 54 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 32.52 +0.99 57 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 35.01 +0.98 59 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 37.49 +0.88 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 40.01 +0.90 64 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 42.50 +0.89 66 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 45.00 +0.85 68 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 47.51 +0.99 71 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 50.03 +1.00 73 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 52.50 +0.81 75 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 55.01 +0.98 77 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 57.52 +0.99 79 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 60.01 +0.99 81 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 62.52 +1.00 83 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 65.01 +0.99 84 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 67.51 +0.98 86 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 70.01 +0.98 88 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 72.51 +0.98 90 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 75.00 +0.97 91 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 77.51 +0.98 93 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 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 30 0 205 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.03 -0.03 25 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.07 -0.04 25 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.10 -0.05 25 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.15 -0.05 25 0 96 0
30MAR27 41.00 P 0.00 0.00 0.00 0.20 -0.07 25 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.27 -0.08 25 0 6,922 0
30MAR27 43.00 P 0.00 0.00 0.00 0.37 -0.07 25 0 3,102 0
30MAR27 44.00 P 0.00 0.00 0.00 0.48 -0.08 25 0 5,767 0
30MAR27 45.00 P 0.79 0.79 0.79 0.62 -0.08 25 1 1,070 0
30MAR27 46.00 P 0.00 0.00 0.00 0.79 -0.08 25 0 324 0
30MAR27 47.00 P 0.00 0.00 0.00 0.99 -0.06 26 0 565 0
30MAR27 48.00 P 1.31 1.37 1.31 1.22 -0.01 26 23 1,123 +22
30MAR27 49.00 P 1.59 1.59 1.59 1.48 +0.04 26 24 3,957 +24
30MAR27 50.00 P 0.00 0.00 0.00 1.79 +0.07 26 0 3,481 0
30MAR27 52.50 P 2.69 2.69 2.66 2.68 +0.14 26 205 7,642 +165
30MAR27 55.00 P 3.80 3.80 3.76 3.79 +0.23 26 3,245 14,081 +3,197
30MAR27 57.50 P 5.12 5.12 5.12 5.19 +0.32 26 30 2,285 0
30MAR27 60.00 P 6.74 6.74 6.74 6.82 +0.37 26 25 16,985 -25
30MAR27 62.50 P 0.00 0.00 0.00 8.54 +0.22 26 0 2,377 0
30MAR27 65.00 P 0.00 0.00 0.00 10.53 +0.57 26 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 12.91 +0.64 29 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 15.11 +0.51 29 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 17.52 +0.80 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.02 +0.83 34 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 22.51 +0.91 37 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.02 +0.98 39 0 82 0
30MAR27 82.50 P 0.00 0.00 0.00 27.52 +0.81 41 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 30.02 +0.76 44 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 32.52 +0.99 46 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 35.01 +0.98 48 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 37.49 +0.88 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 40.01 +0.90 52 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 42.50 +0.89 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 45.00 +0.85 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 47.51 +0.98 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 50.03 +0.99 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 52.50 +0.81 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 55.01 +0.98 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 57.52 +0.98 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 60.01 +0.98 65 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 62.52 +0.99 67 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 65.01 +0.98 68 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 67.51 +0.98 69 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 70.01 +0.98 71 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 72.51 +0.98 72 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 75.00 +0.97 73 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 77.51 +0.98 75 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 32 0 3 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 90 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 0.01 -0.01 26 0 175 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.05 -0.05 25 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.08 -0.05 26 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.11 -0.06 26 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.15 -0.07 26 0 170 0
29JUN27 38.00 P 0.00 0.00 0.00 0.20 -0.09 26 0 162 0
29JUN27 39.00 P 0.00 0.00 0.00 0.28 -0.09 26 0 945 0
29JUN27 40.00 P 0.00 0.00 0.00 0.37 -0.11 26 0 105 0
29JUN27 41.00 P 0.00 0.00 0.00 0.47 -0.11 26 0 1,224 0
29JUN27 42.00 P 0.00 0.00 0.00 0.61 -0.12 26 0 325 0
29JUN27 43.00 P 0.00 0.00 0.00 0.76 -0.12 26 0 1,090 0
29JUN27 44.00 P 0.00 0.00 0.00 0.94 -0.13 26 0 553 0
29JUN27 45.00 P 0.00 0.00 0.00 1.15 -0.12 27 0 807 0
29JUN27 46.00 P 1.86 1.86 1.86 1.38 -0.12 27 6 1,409 -6
29JUN27 47.00 P 0.00 0.00 0.00 1.66 -0.10 27 0 714 0
29JUN27 48.00 P 0.00 0.00 0.00 1.95 -0.09 27 0 1,189 0
29JUN27 49.00 P 0.00 0.00 0.00 2.29 -0.08 27 0 663 0
29JUN27 50.00 P 0.00 0.00 0.00 2.64 -0.06 27 0 813 0
29JUN27 52.50 P 0.00 0.00 0.00 3.69 0.00 28 0 5,436 0
29JUN27 55.00 P 5.30 5.48 5.30 4.96 +0.08 28 241 726 +26
29JUN27 57.50 P 6.81 6.81 6.65 6.42 +0.17 29 75 1,612 0
29JUN27 60.00 P 8.40 8.40 8.40 8.05 +0.17 29 20 3,157 -20
29JUN27 62.50 P 10.35 10.35 10.35 9.84 +0.19 30 20 145 0
29JUN27 65.00 P 0.00 0.00 0.00 11.76 +0.19 30 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 13.83 +0.20 31 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.00 +0.22 32 0 55 0
29JUN27 72.50 P 0.00 0.00 0.00 18.25 +0.23 33 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 20.59 +0.36 35 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.98 +0.49 36 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.44 +0.71 38 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 27.76 +0.66 39 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 30.11 +0.69 40 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 32.52 +0.77 40 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 35.01 +0.90 42 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 37.51 +0.90 44 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 40.01 +0.90 46 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 42.50 +0.89 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 45.00 +0.85 49 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 47.51 +0.98 50 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 50.03 +0.99 52 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 52.50 +0.81 53 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 55.01 +0.98 55 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 57.52 +0.98 56 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 60.01 +0.98 57 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 62.52 +0.99 59 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 65.01 +0.98 60 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 67.51 +0.98 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 70.01 +0.98 62 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 72.51 +0.98 64 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 75.00 +0.97 65 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 77.51 +0.98 66 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 0.02 - 26 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 0.03 - 25 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 0.05 - 26 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 0.07 - 26 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 0.10 - 26 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 0.13 - 26 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 0.18 - 26 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 0.23 - 26 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 0.31 - 26 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 0.39 - 26 0 0 -
29SEP27 39.00 P 1.01 1.01 1.01 0.49 - 26 7 7 -
29SEP27 40.00 P 0.00 0.00 0.00 0.62 - 26 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 0.77 - 26 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 0.93 - 27 0 0 -
29SEP27 43.00 P 1.74 1.74 1.74 1.13 - 27 2 2 -
29SEP27 44.00 P 0.00 0.00 0.00 1.34 - 27 0 0 -
29SEP27 45.00 P 2.23 2.23 2.23 1.59 - 27 1 1 -
29SEP27 46.00 P 0.00 0.00 0.00 1.85 - 27 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 2.14 - 27 0 0 -
29SEP27 48.00 P 3.18 3.21 3.18 2.48 - 27 59 35 -
29SEP27 49.00 P 0.00 0.00 0.00 2.82 - 27 0 0 -
29SEP27 50.00 P 3.87 3.87 3.87 3.21 - 27 1 1 -
29SEP27 52.50 P 5.05 5.05 5.00 4.28 - 28 39 39 -
29SEP27 55.00 P 0.00 0.00 0.00 5.55 - 28 0 0 -
29SEP27 57.50 P 7.80 7.80 7.75 6.99 - 28 50 50 -
29SEP27 60.00 P 9.22 9.32 9.22 8.66 - 29 5 5 -
29SEP27 62.50 P 0.00 0.00 0.00 10.45 - 30 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 12.41 - 31 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 14.44 - 32 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 16.58 - 32 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 18.80 - 34 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 21.08 - 35 0 0 -
29SEP27 77.50 P 0.00 0.00 0.00 23.41 - 36 0 0 -
29SEP27 80.00 P 0.00 0.00 0.00 25.81 - 37 0 0 -
29SEP27 82.50 P 0.00 0.00 0.00 28.15 - 38 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 30.43 - 39 0 0 -
29SEP27 87.50 P 0.00 0.00 0.00 32.73 - 39 0 0 -
29SEP27 90.00 P 0.00 0.00 0.00 35.08 - 39 0 0 -
29SEP27 92.50 P 0.00 0.00 0.00 37.51 - 40 0 0 -
29SEP27 95.00 P 0.00 0.00 0.00 40.01 - 42 0 0 -
29SEP27 97.50 P 0.00 0.00 0.00 42.50 - 43 0 0 -
29SEP27 100.00 P 0.00 0.00 0.00 45.00 - 45 0 0 -
29SEP27 102.50 P 0.00 0.00 0.00 47.51 - 46 0 0 -
29SEP27 105.00 P 0.00 0.00 0.00 50.03 - 48 0 0 -
29SEP27 107.50 P 0.00 0.00 0.00 52.50 - 49 0 0 -
29SEP27 110.00 P 0.00 0.00 0.00 55.01 - 50 0 0 -
29SEP27 112.50 P 0.00 0.00 0.00 57.52 - 51 0 0 -
29SEP27 115.00 P 0.00 0.00 0.00 60.01 - 52 0 0 -
29SEP27 117.50 P 0.00 0.00 0.00 62.52 - 54 0 0 -
29SEP27 120.00 P 0.00 0.00 0.00 65.01 - 55 0 0 -
29SEP27 122.50 P 0.00 0.00 0.00 67.51 - 56 0 0 -
29SEP27 125.00 P 0.00 0.00 0.00 70.01 - 57 0 0 -
29SEP27 127.50 P 0.00 0.00 0.00 72.51 - 58 0 0 -
29SEP27 130.00 P 0.00 0.00 0.00 75.00 - 59 0 0 -
29SEP27 132.50 P 0.00 0.00 0.00 77.51 - 60 0 0 -
TOTAL PUT 17,644 422,040 -2,310
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 10.170
29SEP26 3.80 C 0.00 0.00 0.00 6.39 0.00 223 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 6.30 +0.01 230 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 6.20 +0.01 225 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 6.10 +0.01 219 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 6.00 +0.01 214 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.90 +0.01 208 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.80 +0.01 203 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.70 +0.01 198 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.60 +0.01 193 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.50 +0.01 188 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.40 +0.01 183 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.30 +0.01 179 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.20 +0.01 174 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.95 +0.01 163 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.70 0.00 153 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.45 0.00 143 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.20 0.00 134 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.93 -0.02 104 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.68 -0.02 96 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.45 0.00 108 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 3.20 0.00 100 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.95 0.00 92 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.70 0.00 84 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.45 0.00 77 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.21 +0.01 74 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 1.92 -0.03 0 0 1,053 0
29SEP26 8.50 C 0.00 0.00 0.00 1.68 -0.02 43 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 1.44 -0.01 45 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 1.20 0.00 42 0 7,215 0
29SEP26 9.25 C 0.00 0.00 0.00 0.96 +0.01 38 0 5,668 0
29SEP26 9.50 C 0.00 0.00 0.00 0.71 -0.01 30 0 1,704 0
29SEP26 9.75 C 0.47 0.47 0.47 0.50 -0.02 29 30 2,075 0
29SEP26 10.00 C 0.33 0.43 0.33 0.34 -0.03 30 288 3,329 +5
29SEP26 10.50 C 0.17 0.20 0.14 0.14 -0.03 30 296 5,120 +7
29SEP26 11.00 C 0.10 0.10 0.08 0.05 -0.02 30 55 2,402 +55
29SEP26 11.50 C 0.05 0.05 0.05 0.02 -0.01 32 70 3,391 +40
29SEP26 12.00 C 0.02 0.02 0.02 0.01 0.00 35 35 755 -35
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 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 57 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 90 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.39 0.00 173 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 6.30 +0.01 177 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 6.20 +0.01 173 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 6.10 +0.01 168 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 6.00 +0.01 164 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.90 +0.01 160 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.80 +0.01 156 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.70 +0.01 152 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.60 +0.01 148 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.50 +0.01 145 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.40 +0.01 141 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 5.30 +0.01 138 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 5.20 +0.01 134 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.95 +0.01 126 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.70 0.00 119 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.45 0.00 111 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 4.20 0.00 104 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.94 -0.01 92 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.69 -0.01 85 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.45 0.00 84 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.20 0.00 78 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.95 0.00 72 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.70 0.00 66 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.45 0.00 61 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.21 +0.01 57 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.94 -0.01 46 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.68 -0.02 36 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 1.44 -0.01 36 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.20 -0.01 33 0 221 0
29OCT26 9.25 C 0.00 0.00 0.00 0.96 -0.03 30 0 578 0
29OCT26 9.50 C 0.00 0.00 0.00 0.75 -0.04 29 0 795 0
29OCT26 9.75 C 0.65 0.65 0.58 0.59 -0.01 30 210 460 -142
29OCT26 10.00 C 0.00 0.00 0.00 0.46 -0.01 30 0 458 0
29OCT26 10.50 C 0.32 0.32 0.31 0.26 -0.02 30 495 907 +301
29OCT26 11.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 638 0
29OCT26 11.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 730 0
29OCT26 12.00 C 0.08 0.08 0.08 0.04 0.00 31 75 618 +75
29OCT26 12.50 C 0.00 0.00 0.00 0.02 0.00 31 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 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 39 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 54 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 70 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 6.39 0.00 147 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 6.30 +0.01 149 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 6.20 +0.01 145 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 6.10 +0.01 142 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 6.00 +0.01 138 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.90 +0.01 135 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.80 +0.01 131 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.70 +0.01 128 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.60 +0.01 125 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.50 +0.01 122 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.40 +0.01 119 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 5.30 +0.01 116 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 5.20 +0.01 113 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.95 +0.01 106 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.70 0.00 100 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.45 0.00 93 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 4.20 0.00 87 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.94 -0.01 78 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.69 -0.01 72 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.45 0.00 71 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 3.20 0.00 65 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.95 0.00 60 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.70 0.00 56 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.45 0.00 51 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.21 +0.01 48 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.94 -0.01 39 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.69 -0.02 35 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.46 -0.01 34 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.21 -0.04 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.00 -0.06 29 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.85 -0.04 31 0 514 0
27NOV26 9.75 C 0.00 0.00 0.00 0.69 -0.03 30 0 348 0
27NOV26 10.00 C 0.00 0.00 0.00 0.56 -0.04 30 0 1,251 0
27NOV26 10.50 C 0.40 0.41 0.40 0.37 -0.04 30 83 218 +83
27NOV26 11.00 C 0.29 0.29 0.29 0.23 -0.04 30 20 61 +20
27NOV26 11.50 C 0.00 0.00 0.00 0.14 -0.04 30 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
27NOV26 13.00 C 0.07 0.08 0.07 0.03 -0.01 31 90 100 +90
27NOV26 13.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 -0.01 32 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 37 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 42 0 0 0
27NOV26 16.50 C 0.01 0.01 0.01 0.01 0.00 44 60 60 +60
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 58 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 82 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 6.39 0.00 127 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 6.30 +0.01 129 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 6.20 +0.01 126 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 6.10 +0.01 123 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 6.00 +0.01 120 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.90 +0.01 117 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.80 +0.01 114 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.70 +0.01 111 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.60 +0.01 109 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.50 +0.01 106 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.40 +0.01 103 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.30 +0.01 101 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.20 +0.01 98 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.95 +0.01 92 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.70 0.00 86 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.45 0.00 81 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.20 0.00 76 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.94 -0.01 67 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.69 -0.01 63 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.47 +0.02 65 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.20 0.00 57 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.95 0.00 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.70 0.00 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.45 0.00 44 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 2.21 +0.01 41 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.94 -0.01 34 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.71 -0.01 33 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 1.48 +0.01 32 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 1.28 +0.01 31 0 635 0
30DEC26 9.25 C 0.00 0.00 0.00 1.05 -0.05 28 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.92 -0.03 29 0 1,452 0
30DEC26 9.75 C 0.81 0.81 0.81 0.80 -0.02 30 30 956 +30
30DEC26 10.00 C 0.68 0.68 0.68 0.67 -0.03 30 30 4,247 +30
30DEC26 10.50 C 0.00 0.00 0.00 0.49 -0.02 31 0 4,319 0
30DEC26 11.00 C 0.00 0.00 0.00 0.33 -0.02 30 0 1,642 0
30DEC26 11.50 C 0.00 0.00 0.00 0.22 -0.04 30 0 2,379 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 1,352 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 1,202 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 1,390 0
30DEC26 13.50 C 0.09 0.09 0.09 0.04 -0.01 31 10 152 +10
30DEC26 14.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 48 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 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 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 60 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 6.40 +0.01 102 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 6.30 +0.01 99 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 6.20 +0.01 97 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 6.10 +0.01 94 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 6.01 +0.02 94 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.92 +0.03 93 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.80 +0.01 87 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.72 +0.03 89 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.60 +0.01 83 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.50 +0.01 81 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.40 +0.01 79 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.30 +0.01 77 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 5.20 +0.01 75 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.95 +0.01 70 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.70 0.00 65 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.45 0.00 61 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.20 0.00 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.94 -0.01 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.69 -0.01 48 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.47 +0.02 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.20 0.00 42 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.95 0.00 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.70 0.00 36 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.46 0.00 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.23 +0.03 32 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 2.03 +0.05 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.84 +0.05 32 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.65 +0.04 31 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.49 +0.05 31 0 221 0
30MAR27 9.25 C 0.00 0.00 0.00 1.32 +0.03 30 0 384 0
30MAR27 9.50 C 0.00 0.00 0.00 1.15 -0.04 29 0 775 0
30MAR27 9.75 C 1.06 1.10 1.01 1.04 +0.01 30 120 505 +60
30MAR27 10.00 C 0.98 0.98 0.98 0.92 +0.01 30 30 4,077 +30
30MAR27 10.50 C 0.00 0.00 0.00 0.71 -0.01 30 0 1,534 0
30MAR27 11.00 C 0.58 0.58 0.58 0.55 -0.01 30 30 1,925 +28
30MAR27 11.50 C 0.00 0.00 0.00 0.41 -0.03 30 0 168 0
30MAR27 12.00 C 0.00 0.00 0.00 0.31 -0.02 30 0 680 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 -0.02 29 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 -0.02 29 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 -0.01 30 0 453 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 109 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 0.00 30 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 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 6.40 +0.01 84 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.31 +0.02 83 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 6.20 +0.01 79 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 6.12 +0.03 81 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 6.02 +0.03 79 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.92 +0.03 77 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.80 +0.01 71 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.72 +0.03 73 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.60 +0.01 68 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.50 +0.01 66 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.40 +0.01 64 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.30 +0.01 63 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 5.20 +0.01 61 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.96 +0.02 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.71 +0.01 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.45 0.00 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.22 +0.02 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.94 -0.01 42 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.69 -0.01 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.47 +0.02 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.20 -0.01 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.00 +0.02 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.77 +0.06 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.58 +0.08 33 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.38 +0.06 32 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.18 +0.03 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.99 0.00 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.82 -0.07 30 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.66 -0.03 30 0 95 0
29JUN27 9.25 C 0.00 0.00 0.00 1.51 -0.03 30 0 88 0
29JUN27 9.50 C 0.00 0.00 0.00 1.39 -0.03 30 0 148 0
29JUN27 9.75 C 1.24 1.24 1.24 1.27 -0.02 30 30 158 +30
29JUN27 10.00 C 1.13 1.13 1.13 1.15 -0.03 30 30 430 +30
29JUN27 10.50 C 0.00 0.00 0.00 0.95 -0.02 31 0 364 0
29JUN27 11.00 C 0.76 0.76 0.76 0.78 -0.02 31 30 722 +30
29JUN27 11.50 C 0.00 0.00 0.00 0.64 -0.02 31 0 312 0
29JUN27 12.00 C 0.00 0.00 0.00 0.52 -0.02 31 0 38 0
29JUN27 12.50 C 0.00 0.00 0.00 0.42 -0.01 31 0 40 0
29JUN27 13.00 C 0.00 0.00 0.00 0.35 -0.01 32 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.29 -0.01 32 0 150 0
29JUN27 14.00 C 0.00 0.00 0.00 0.22 -0.02 32 0 71 0
29JUN27 14.50 C 0.22 0.22 0.22 0.18 -0.01 32 53 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.06 0.00 32 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP27 4.00 C 0.00 0.00 0.00 6.21 - 70 0 0 -
29SEP27 4.10 C 0.00 0.00 0.00 6.12 - 69 0 0 -
29SEP27 4.20 C 0.00 0.00 0.00 6.02 - 67 0 0 -
29SEP27 4.30 C 0.00 0.00 0.00 5.92 - 65 0 0 -
29SEP27 4.40 C 0.00 0.00 0.00 5.81 - 63 0 0 -
29SEP27 4.50 C 0.00 0.00 0.00 5.72 - 62 0 0 -
29SEP27 4.60 C 0.00 0.00 0.00 5.61 - 59 0 0 -
29SEP27 4.70 C 0.00 0.00 0.00 5.52 - 59 0 0 -
29SEP27 4.80 C 0.00 0.00 0.00 5.41 - 56 0 0 -
29SEP27 4.90 C 0.00 0.00 0.00 5.32 - 56 0 0 -
29SEP27 5.00 C 0.00 0.00 0.00 5.22 - 54 0 0 -
29SEP27 5.25 C 0.00 0.00 0.00 4.96 - 49 0 0 -
29SEP27 5.50 C 0.00 0.00 0.00 4.71 - 46 0 0 -
29SEP27 5.75 C 0.00 0.00 0.00 4.46 - 43 0 0 -
29SEP27 6.00 C 0.00 0.00 0.00 4.22 - 40 0 0 -
29SEP27 6.25 C 0.00 0.00 0.00 3.96 - 36 0 0 -
29SEP27 6.50 C 0.00 0.00 0.00 3.69 - 32 0 0 -
29SEP27 6.75 C 0.00 0.00 0.00 3.47 - 32 0 0 -
29SEP27 7.00 C 0.00 0.00 0.00 3.21 - 28 0 0 -
29SEP27 7.25 C 0.00 0.00 0.00 3.01 - 29 0 0 -
29SEP27 7.50 C 0.00 0.00 0.00 2.80 - 28 0 0 -
29SEP27 7.75 C 0.00 0.00 0.00 2.61 - 28 0 0 -
29SEP27 8.00 C 0.00 0.00 0.00 2.43 - 28 0 0 -
29SEP27 8.25 C 0.00 0.00 0.00 2.27 - 29 0 0 -
29SEP27 8.50 C 0.00 0.00 0.00 2.11 - 29 0 0 -
29SEP27 8.75 C 0.00 0.00 0.00 1.96 - 29 0 0 -
29SEP27 9.00 C 0.00 0.00 0.00 1.82 - 30 0 0 -
29SEP27 9.25 C 0.00 0.00 0.00 1.69 - 30 0 0 -
29SEP27 9.50 C 0.00 0.00 0.00 1.57 - 30 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 1.45 - 30 0 0 -
29SEP27 10.00 C 1.23 1.23 1.23 1.34 - 30 30 30 -
29SEP27 10.50 C 0.00 0.00 0.00 1.13 - 30 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 0.96 - 31 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 0.81 - 31 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 0.68 - 31 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 0.57 - 31 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 0.47 - 31 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 0.40 - 31 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 0.33 - 31 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 0.28 - 31 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 0.24 - 32 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 0.20 - 32 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 0.16 - 31 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 0.14 - 32 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 0.11 - 31 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 0.09 - 31 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 0.08 - 32 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 0.07 - 32 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 0.05 - 31 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 0.04 - 31 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 0.03 - 31 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 0.02 - 31 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
TOTAL CALL 2,230 92,590 +837
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 122 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 115 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 95 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 88 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 555 0
29SEP26 6.75 P 0.01 0.01 0.01 0.01 0.00 65 1 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 8,505 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 1,032 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4,762 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 2,636 0
29SEP26 8.50 P 0.02 0.02 0.02 0.02 0.00 33 3 9,321 0
29SEP26 8.75 P 0.02 0.02 0.02 0.03 -0.01 31 1 9,084 0
29SEP26 9.00 P 0.05 0.05 0.04 0.05 -0.01 29 139 2,473 -29
29SEP26 9.25 P 0.09 0.09 0.07 0.09 -0.02 29 71 1,881 -29
29SEP26 9.50 P 0.13 0.16 0.13 0.16 -0.02 29 82 3,585 +46
29SEP26 9.75 P 0.26 0.26 0.21 0.26 -0.02 29 350 2,442 +117
29SEP26 10.00 P 0.37 0.37 0.34 0.38 -0.03 28 261 2,546 -45
29SEP26 10.50 P 0.71 0.72 0.66 0.72 -0.03 28 277 2,127 -97
29SEP26 11.00 P 1.04 1.15 1.04 1.15 -0.02 28 85 1,815 -55
29SEP26 11.50 P 0.00 0.00 0.00 1.62 -0.03 0 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.10 -0.05 0 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.59 -0.07 0 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.09 -0.05 0 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.58 -0.07 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.09 -0.07 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.59 -0.07 0 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.08 -0.06 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.59 -0.07 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.09 -0.07 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.59 -0.06 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.09 -0.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.59 -0.06 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.09 -0.04 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.59 -0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.08 -0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.58 -0.05 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.08 -0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.07 -0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.08 -0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.08 -0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.08 -0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.08 -0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.08 -0.07 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.08 -0.06 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.08 -0.04 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.07 -0.05 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.07 -0.05 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 0.00 31 0 908 0
29OCT26 8.25 P 0.00 0.00 0.00 0.04 0.00 32 0 438 0
29OCT26 8.50 P 0.05 0.05 0.05 0.05 -0.01 29 5 1,735 -5
29OCT26 8.75 P 0.08 0.08 0.08 0.08 -0.02 29 30 7,101 +30
29OCT26 9.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 1,906 0
29OCT26 9.25 P 0.17 0.17 0.17 0.20 -0.01 29 1 2,114 +1
29OCT26 9.50 P 0.28 0.28 0.24 0.28 -0.02 29 735 1,729 +735
29OCT26 9.75 P 0.00 0.00 0.00 0.38 -0.03 28 0 417 0
29OCT26 10.00 P 0.00 0.00 0.00 0.51 -0.03 29 0 115 0
29OCT26 10.50 P 0.00 0.00 0.00 0.83 -0.03 29 0 110 0
29OCT26 11.00 P 0.00 0.00 0.00 1.23 -0.02 30 0 120 0
29OCT26 11.50 P 0.00 0.00 0.00 1.66 +0.01 29 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.09 -0.07 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.58 -0.07 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.09 -0.07 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.59 -0.07 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.09 -0.05 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.59 -0.07 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.09 -0.07 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.59 -0.06 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.09 -0.06 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.59 -0.06 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.09 -0.04 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.59 -0.06 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.09 -0.06 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.59 -0.04 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.09 -0.05 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.08 -0.07 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.08 -0.07 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.08 -0.07 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.08 -0.07 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.08 -0.06 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.08 -0.07 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.08 -0.06 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.08 -0.04 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.08 -0.04 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.08 -0.05 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 -0.01 31 0 127 0
27NOV26 8.00 P 0.05 0.05 0.05 0.04 -0.02 29 10 385 +10
27NOV26 8.25 P 0.00 0.00 0.00 0.07 -0.01 30 0 141 0
27NOV26 8.50 P 0.00 0.00 0.00 0.10 -0.02 30 0 923 0
27NOV26 8.75 P 0.00 0.00 0.00 0.14 -0.03 29 0 690 0
27NOV26 9.00 P 0.00 0.00 0.00 0.20 -0.03 29 0 217 0
27NOV26 9.25 P 0.00 0.00 0.00 0.27 -0.04 29 0 3,921 0
27NOV26 9.50 P 0.00 0.00 0.00 0.37 -0.03 29 0 416 0
27NOV26 9.75 P 0.44 0.44 0.44 0.48 -0.03 29 4 234 +4
27NOV26 10.00 P 0.60 0.60 0.60 0.61 -0.03 29 10 190 +10
27NOV26 10.50 P 0.00 0.00 0.00 0.92 -0.06 29 0 120 0
27NOV26 11.00 P 0.00 0.00 0.00 1.30 -0.04 30 0 30 0
27NOV26 11.50 P 0.00 0.00 0.00 1.70 -0.06 29 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.15 -0.06 28 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.61 -0.08 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.09 -0.10 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.58 -0.11 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.09 -0.07 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.59 -0.07 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.09 -0.06 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.59 -0.07 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.09 -0.07 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.59 -0.07 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.09 -0.07 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.59 -0.07 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.09 -0.06 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.59 -0.06 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.09 -0.07 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.59 -0.06 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.09 -0.06 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.08 -0.07 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.08 -0.07 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.08 -0.07 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.08 -0.07 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.08 -0.06 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.08 -0.07 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.08 -0.06 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.08 -0.06 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.08 -0.06 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.08 -0.06 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 527 0
30DEC26 7.00 P 0.03 0.03 0.03 0.01 -0.01 29 3 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 1,778 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 0.00 31 0 885 0
30DEC26 7.75 P 0.05 0.05 0.05 0.06 -0.01 31 30 274 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 2,317 0
30DEC26 8.25 P 0.00 0.00 0.00 0.11 -0.01 30 0 968 0
30DEC26 8.50 P 0.14 0.15 0.14 0.15 -0.02 29 35 1,318 -30
30DEC26 8.75 P 0.21 0.21 0.21 0.21 -0.02 29 60 1,590 +30
30DEC26 9.00 P 0.00 0.00 0.00 0.28 -0.02 29 0 3,614 0
30DEC26 9.25 P 0.32 0.34 0.32 0.36 -0.02 29 100 1,889 0
30DEC26 9.50 P 0.00 0.00 0.00 0.45 -0.03 29 0 1,946 0
30DEC26 9.75 P 0.52 0.58 0.52 0.57 -0.02 29 252 1,161 +155
30DEC26 10.00 P 0.69 0.69 0.68 0.69 -0.03 29 60 491 0
30DEC26 10.50 P 0.00 0.00 0.00 1.00 -0.06 29 0 371 0
30DEC26 11.00 P 0.00 0.00 0.00 1.36 -0.04 29 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.74 -0.08 28 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.18 -0.07 29 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.62 -0.10 22 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.09 -0.10 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.58 -0.11 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.09 -0.08 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.59 -0.08 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.09 -0.06 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.59 -0.07 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.09 -0.07 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.59 -0.07 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.09 -0.07 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.59 -0.07 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.09 -0.06 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.59 -0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.09 -0.07 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.59 -0.06 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.09 -0.06 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.08 -0.07 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.08 -0.07 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.08 -0.07 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.08 -0.07 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.08 -0.07 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.08 -0.07 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.08 -0.06 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.08 -0.06 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.08 -0.06 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.08 -0.06 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 210 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 0.00 30 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.03 -0.01 29 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 0.00 30 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.07 0.00 30 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 293 0
30MAR27 7.75 P 0.00 0.00 0.00 0.13 0.00 30 0 753 0
30MAR27 8.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 383 0
30MAR27 8.25 P 0.00 0.00 0.00 0.21 -0.01 29 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.27 -0.01 29 0 1,111 0
30MAR27 8.75 P 0.00 0.00 0.00 0.34 -0.02 29 0 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.42 -0.02 29 0 237 0
30MAR27 9.25 P 0.00 0.00 0.00 0.51 -0.02 28 0 1,468 0
30MAR27 9.50 P 0.58 0.58 0.58 0.61 -0.03 28 60 1,358 0
30MAR27 9.75 P 0.72 0.74 0.72 0.73 -0.03 28 60 520 -30
30MAR27 10.00 P 0.00 0.00 0.00 0.87 -0.02 29 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.17 -0.03 29 0 2,099 0
30MAR27 11.00 P 1.50 1.50 1.50 1.51 -0.04 29 30 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.86 -0.07 28 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.30 -0.04 30 0 91 0
30MAR27 12.50 P 0.00 0.00 0.00 2.69 -0.09 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.15 -0.09 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.59 -0.12 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.09 -0.09 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.59 -0.09 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.09 -0.07 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.59 -0.09 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.09 -0.07 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.59 -0.07 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.09 -0.07 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.59 -0.07 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.09 -0.07 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.59 -0.06 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.09 -0.07 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.59 -0.06 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.09 -0.06 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.08 -0.07 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.08 -0.09 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.08 -0.07 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.08 -0.07 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.08 -0.07 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.08 -0.07 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.08 -0.06 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.08 -0.06 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.08 -0.06 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.08 -0.06 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 0.00 33 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.04 0.00 33 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.12 0.00 32 0 295 0
29JUN27 7.25 P 0.00 0.00 0.00 0.16 0.00 32 0 274 0
29JUN27 7.50 P 0.21 0.21 0.21 0.20 0.00 32 2 1,073 -2
29JUN27 7.75 P 0.00 0.00 0.00 0.25 0.00 32 0 456 0
29JUN27 8.00 P 0.00 0.00 0.00 0.31 -0.01 32 0 482 0
29JUN27 8.25 P 0.00 0.00 0.00 0.38 0.00 32 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.46 0.00 32 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.55 0.00 32 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.64 -0.01 32 0 296 0
29JUN27 9.25 P 0.73 0.73 0.73 0.76 +0.01 32 1 250 +1
29JUN27 9.50 P 0.86 0.86 0.86 0.88 +0.01 32 31 698 +30
29JUN27 9.75 P 0.96 0.96 0.96 1.00 0.00 32 80 172 +80
29JUN27 10.00 P 1.13 1.13 1.13 1.13 0.00 32 32 102 +28
29JUN27 10.50 P 0.00 0.00 0.00 1.43 0.00 33 0 166 0
29JUN27 11.00 P 0.00 0.00 0.00 1.77 +0.01 33 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.11 -0.01 33 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.50 -0.01 33 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.91 -0.01 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.32 -0.03 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.78 -0.03 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.21 -0.07 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.66 -0.10 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.12 -0.11 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.59 -0.11 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.09 -0.08 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.59 -0.08 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.09 -0.07 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.59 -0.07 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.09 -0.07 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.59 -0.06 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.09 -0.07 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.59 -0.06 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.09 -0.06 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.08 -0.07 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.08 -0.09 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.08 -0.07 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.08 -0.07 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.08 -0.07 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.08 -0.07 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.08 -0.06 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.08 -0.06 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.08 -0.06 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.08 -0.06 0 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
29SEP27 4.10 P 0.00 0.00 0.00 0.01 - 38 0 0 -
29SEP27 4.20 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29SEP27 4.30 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29SEP27 4.40 P 0.00 0.00 0.00 0.01 - 35 0 0 -
29SEP27 4.50 P 0.00 0.00 0.00 0.01 - 34 0 0 -
29SEP27 4.60 P 0.00 0.00 0.00 0.01 - 34 0 0 -
29SEP27 4.70 P 0.00 0.00 0.00 0.01 - 33 0 0 -
29SEP27 4.80 P 0.00 0.00 0.00 0.01 - 32 0 0 -
29SEP27 4.90 P 0.00 0.00 0.00 0.01 - 31 0 0 -
29SEP27 5.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
29SEP27 5.25 P 0.00 0.00 0.00 0.02 - 31 0 0 -
29SEP27 5.50 P 0.00 0.00 0.00 0.03 - 32 0 0 -
29SEP27 5.75 P 0.00 0.00 0.00 0.05 - 33 0 0 -
29SEP27 6.00 P 0.00 0.00 0.00 0.06 - 31 0 0 -
29SEP27 6.25 P 0.00 0.00 0.00 0.08 - 31 0 0 -
29SEP27 6.50 P 0.00 0.00 0.00 0.11 - 32 0 0 -
29SEP27 6.75 P 0.00 0.00 0.00 0.14 - 31 0 0 -
29SEP27 7.00 P 0.00 0.00 0.00 0.18 - 32 0 0 -
29SEP27 7.25 P 0.00 0.00 0.00 0.23 - 32 0 0 -
29SEP27 7.50 P 0.00 0.00 0.00 0.28 - 32 0 0 -
29SEP27 7.75 P 0.00 0.00 0.00 0.34 - 32 0 0 -
29SEP27 8.00 P 0.00 0.00 0.00 0.41 - 32 0 0 -
29SEP27 8.25 P 0.00 0.00 0.00 0.49 - 32 0 0 -
29SEP27 8.50 P 0.00 0.00 0.00 0.57 - 32 0 0 -
29SEP27 8.75 P 0.00 0.00 0.00 0.67 - 32 0 0 -
29SEP27 9.00 P 0.00 0.00 0.00 0.77 - 32 0 0 -
29SEP27 9.25 P 0.00 0.00 0.00 0.88 - 32 0 0 -
29SEP27 9.50 P 0.00 0.00 0.00 1.00 - 32 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 1.13 - 32 0 0 -
29SEP27 10.00 P 0.00 0.00 0.00 1.26 - 32 0 0 -
29SEP27 10.50 P 0.00 0.00 0.00 1.56 - 32 0 0 -
29SEP27 11.00 P 0.00 0.00 0.00 1.89 - 33 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 2.24 - 33 0 0 -
29SEP27 12.00 P 0.00 0.00 0.00 2.62 - 33 0 0 -
29SEP27 12.50 P 0.00 0.00 0.00 3.03 - 34 0 0 -
29SEP27 13.00 P 0.00 0.00 0.00 3.45 - 35 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 3.89 - 35 0 0 -
29SEP27 14.00 P 0.00 0.00 0.00 4.35 - 36 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 4.82 - 38 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 5.27 - 38 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 5.79 - 41 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 6.24 - 40 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 6.67 - 38 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 7.14 - 37 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 7.59 - 0 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 8.09 - 0 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 8.59 - 0 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 9.09 - 0 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 9.59 - 0 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 10.09 - 0 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 11.08 - 0 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 12.08 - 0 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 13.08 - 0 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 14.08 - 0 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 15.08 - 0 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 16.08 - 0 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 17.08 - 0 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 18.08 - 0 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 19.08 - 0 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 20.08 - 0 0 0 -
TOTAL PUT 2,901 134,422 +955
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$ 44.900
04SEP26 33.50 C 0.00 0.00 0.00 11.56 +0.22 171 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 11.06 +0.22 164 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 10.56 +0.22 157 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 9.97 +0.13 125 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 9.47 +0.13 119 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 9.08 +0.26 139 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 8.57 +0.23 131 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 7.91 +0.07 0 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 7.41 +0.07 0 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 6.91 +0.06 0 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 6.42 +0.07 61 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 5.92 +0.06 56 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 5.43 +0.05 58 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 4.94 +0.04 57 0 8 0
04SEP26 40.50 C 0.00 0.00 0.00 4.46 +0.03 58 0 0 0
04SEP26 41.00 C 3.01 3.01 3.01 4.00 +0.03 59 10 10 +10
04SEP26 41.50 C 0.00 0.00 0.00 3.54 +0.01 59 0 10 0
04SEP26 42.00 C 0.00 0.00 0.00 3.10 -0.01 58 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 2.69 -0.02 59 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 2.34 +0.01 61 0 62 0
04SEP26 43.50 C 1.20 1.20 1.20 1.91 -0.07 57 1 36 +1
04SEP26 44.00 C 0.00 0.00 0.00 1.59 -0.13 57 0 43 0
04SEP26 44.50 C 0.00 0.00 0.00 1.32 -0.09 58 0 18 0
04SEP26 45.00 C 0.67 1.13 0.59 1.07 -0.10 59 543 1,025 +164
04SEP26 45.50 C 0.48 0.85 0.48 0.86 -0.09 59 86 1,030 -5
04SEP26 46.00 C 0.43 0.70 0.35 0.68 -0.04 60 274 390 +104
04SEP26 46.50 C 0.38 0.53 0.38 0.52 -0.08 59 6 178 +6
04SEP26 47.00 C 0.24 0.24 0.24 0.39 -0.08 59 2 178 +2
04SEP26 47.50 C 0.18 0.18 0.18 0.29 -0.07 59 100 94 -100
04SEP26 48.00 C 0.00 0.00 0.00 0.21 -0.06 59 0 253 0
04SEP26 48.50 C 0.00 0.00 0.00 0.15 -0.05 59 0 115 0
04SEP26 49.00 C 0.00 0.00 0.00 0.11 -0.04 59 0 71 0
04SEP26 49.50 C 0.00 0.00 0.00 0.08 -0.03 60 0 167 0
04SEP26 50.00 C 0.00 0.00 0.00 0.05 -0.03 59 0 166 0
04SEP26 51.00 C 0.00 0.00 0.00 0.03 -0.01 62 0 194 0
04SEP26 52.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 68 0
04SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
04SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
04SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
04SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
04SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
04SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 34 0
04SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 10.10 - 93 0 0 -
11SEP26 35.50 C 0.00 0.00 0.00 9.62 - 91 0 0 -
11SEP26 36.00 C 0.00 0.00 0.00 9.08 - 82 0 0 -
11SEP26 36.50 C 0.00 0.00 0.00 8.59 - 79 0 0 -
11SEP26 37.00 C 0.00 0.00 0.00 7.95 - 50 0 0 -
11SEP26 37.50 C 0.00 0.00 0.00 7.46 - 50 0 0 -
11SEP26 38.00 C 0.00 0.00 0.00 6.98 - 52 0 0 -
11SEP26 38.50 C 0.00 0.00 0.00 6.50 - 51 0 0 -
11SEP26 39.00 C 0.00 0.00 0.00 6.02 - 50 0 0 -
11SEP26 39.50 C 0.00 0.00 0.00 5.56 - 51 0 0 -
11SEP26 40.00 C 0.00 0.00 0.00 5.11 - 51 0 0 -
11SEP26 40.50 C 0.00 0.00 0.00 4.67 - 51 0 0 -
11SEP26 41.00 C 0.00 0.00 0.00 4.24 - 51 0 0 -
11SEP26 41.50 C 0.00 0.00 0.00 3.83 - 51 0 0 -
11SEP26 42.00 C 0.00 0.00 0.00 3.44 - 51 0 0 -
11SEP26 42.50 C 0.00 0.00 0.00 3.07 - 51 0 0 -
11SEP26 43.00 C 0.00 0.00 0.00 2.72 - 51 0 0 -
11SEP26 43.50 C 0.00 0.00 0.00 2.37 - 50 0 0 -
11SEP26 44.00 C 0.00 0.00 0.00 2.08 - 50 0 0 -
11SEP26 44.50 C 0.00 0.00 0.00 1.81 - 51 0 0 -
11SEP26 45.00 C 1.18 1.18 1.18 1.58 - 51 10 10 -
11SEP26 45.50 C 0.99 0.99 0.99 1.36 - 51 24 24 -
11SEP26 46.00 C 0.00 0.00 0.00 1.17 - 52 0 0 -
11SEP26 46.50 C 0.00 0.00 0.00 0.99 - 52 0 0 -
11SEP26 47.00 C 0.00 0.00 0.00 0.84 - 52 0 0 -
11SEP26 47.50 C 0.52 0.52 0.52 0.70 - 52 15 15 -
11SEP26 48.00 C 0.00 0.00 0.00 0.57 - 52 0 0 -
11SEP26 48.50 C 0.00 0.00 0.00 0.47 - 52 0 0 -
11SEP26 49.00 C 0.00 0.00 0.00 0.38 - 51 0 0 -
11SEP26 49.50 C 0.23 0.23 0.23 0.31 - 52 55 55 -
11SEP26 50.00 C 0.20 0.27 0.20 0.25 - 52 55 55 -
11SEP26 51.00 C 0.00 0.00 0.00 0.16 - 52 0 0 -
11SEP26 52.00 C 0.00 0.00 0.00 0.10 - 52 0 0 -
11SEP26 53.00 C 0.00 0.00 0.00 0.06 - 52 0 0 -
11SEP26 54.00 C 0.00 0.00 0.00 0.04 - 53 0 0 -
11SEP26 55.00 C 0.00 0.00 0.00 0.02 - 52 0 0 -
11SEP26 56.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
11SEP26 57.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
11SEP26 58.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
11SEP26 59.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
11SEP26 60.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
29SEP26 30.00 C 0.00 0.00 0.00 15.11 +0.21 82 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 14.11 +0.20 76 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.13 +0.21 72 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.12 +0.19 66 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.15 +0.29 63 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.20 +0.35 61 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.24 +0.19 57 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.18 +0.05 48 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 7.28 +0.03 48 0 0 0
29SEP26 39.00 C 5.00 5.00 5.00 6.43 +0.03 48 5 5 +5
29SEP26 40.00 C 0.00 0.00 0.00 5.62 +0.02 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.86 0.00 48 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 4.16 -0.01 48 0 129 0
29SEP26 43.00 C 0.00 0.00 0.00 3.64 +0.13 50 0 91 0
29SEP26 44.00 C 2.41 2.45 2.41 2.94 -0.04 48 19 3,198 -11
29SEP26 45.00 C 2.00 2.00 2.00 2.46 -0.05 48 1 1,104 +1
29SEP26 46.00 C 1.58 2.08 1.58 2.05 -0.04 49 26 1,129 +26
29SEP26 47.00 C 1.28 1.75 1.28 1.69 -0.03 49 39 1,213 -10
29SEP26 48.00 C 1.04 1.40 1.04 1.35 -0.04 49 42 734 +12
29SEP26 49.00 C 0.00 0.00 0.00 1.08 -0.03 49 0 1,620 0
29SEP26 50.00 C 0.70 0.97 0.65 0.85 -0.03 49 153 1,795 +136
29SEP26 52.50 C 0.00 0.00 0.00 0.45 -0.03 49 0 14,616 0
29SEP26 55.00 C 0.00 0.00 0.00 0.22 -0.02 48 0 1,841 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 -0.01 49 0 492 0
29SEP26 60.00 C 0.10 0.15 0.10 0.05 -0.01 49 495 1,404 +376
29SEP26 62.50 C 0.10 0.10 0.09 0.02 -0.01 48 8 4,008 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 2,566 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,702 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 3,949 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 4,659 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 89 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 95 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 100 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 102 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 105 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 107 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 110 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 112 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 114 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 119 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 121 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 123 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,447 0
29OCT26 34.00 C 0.00 0.00 0.00 11.47 +0.17 55 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.59 +0.30 54 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.76 +0.34 54 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.92 +0.18 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.97 +0.02 49 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.21 0.00 49 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.50 -0.01 49 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.83 -0.02 49 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.21 -0.02 49 0 5 0
29OCT26 43.00 C 0.00 0.00 0.00 4.65 -0.01 49 0 56 0
29OCT26 44.00 C 3.47 3.69 3.47 4.12 0.00 49 645 782 +512
29OCT26 45.00 C 3.07 3.07 3.07 3.63 -0.04 49 15 1,226 +15
29OCT26 46.00 C 0.00 0.00 0.00 3.22 -0.02 50 0 345 0
29OCT26 47.00 C 2.85 2.93 2.85 2.84 -0.01 50 4 8,707 0
29OCT26 48.00 C 0.00 0.00 0.00 2.49 -0.05 50 0 6,447 0
29OCT26 49.00 C 0.00 0.00 0.00 2.16 -0.05 50 0 802 0
29OCT26 50.00 C 1.60 1.60 1.60 1.87 -0.05 50 2 747 0
29OCT26 52.50 C 0.00 0.00 0.00 1.28 -0.04 50 0 834 0
29OCT26 55.00 C 0.89 1.02 0.82 0.86 -0.03 50 75 1,464 +44
29OCT26 57.50 C 0.00 0.00 0.00 0.56 -0.03 49 0 704 0
29OCT26 60.00 C 0.57 0.57 0.57 0.36 -0.03 49 100 3,007 +100
29OCT26 62.50 C 0.00 0.00 0.00 0.23 -0.02 49 0 1,235 0
29OCT26 65.00 C 0.25 0.25 0.25 0.15 -0.01 50 76 353 +76
29OCT26 67.50 C 0.00 0.00 0.00 0.09 -0.01 49 0 842 0
29OCT26 70.00 C 0.19 0.19 0.19 0.06 -0.01 50 25 229 +25
29OCT26 72.50 C 0.00 0.00 0.00 0.04 0.00 50 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 195 0
27NOV26 34.00 C 0.00 0.00 0.00 11.90 +0.13 54 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.17 +0.24 56 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.26 +0.11 53 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.49 -0.01 52 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.72 -0.10 52 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.10 -0.05 53 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.46 -0.05 53 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.82 -0.09 52 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.29 -0.05 53 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.88 +0.07 54 0 51 0
27NOV26 44.00 C 4.68 4.97 4.64 5.27 -0.06 53 764 831 +737
27NOV26 45.00 C 0.00 0.00 0.00 4.85 -0.02 54 0 141 0
27NOV26 46.00 C 0.00 0.00 0.00 4.42 -0.02 54 0 6,075 0
27NOV26 47.00 C 0.00 0.00 0.00 4.03 -0.03 54 0 16,682 0
27NOV26 48.00 C 0.00 0.00 0.00 3.69 -0.01 54 0 1,181 0
27NOV26 49.00 C 0.00 0.00 0.00 3.37 -0.01 55 0 677 0
27NOV26 50.00 C 0.00 0.00 0.00 3.04 -0.03 54 0 556 0
27NOV26 52.50 C 2.34 2.38 2.33 2.35 -0.03 54 60 479 +60
27NOV26 55.00 C 0.00 0.00 0.00 1.79 -0.03 54 0 232 0
27NOV26 57.50 C 0.00 0.00 0.00 1.36 -0.03 54 0 316 0
27NOV26 60.00 C 0.00 0.00 0.00 1.02 -0.03 54 0 488 0
27NOV26 62.50 C 0.00 0.00 0.00 0.77 -0.02 54 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.57 -0.02 54 0 195 0
27NOV26 67.50 C 0.00 0.00 0.00 0.42 -0.02 54 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.31 -0.02 54 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.23 -0.01 54 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 15.76 +0.06 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.83 +0.12 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.00 +0.14 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.16 +0.03 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.37 +0.05 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.66 +0.17 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.85 +0.07 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.15 +0.05 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.42 +0.05 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.73 -0.08 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.11 -0.08 52 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 7.57 -0.12 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.24 +0.09 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.68 -0.02 54 0 0 0
30DEC26 44.00 C 5.70 5.73 5.51 6.20 +0.06 54 732 787 +732
30DEC26 45.00 C 5.23 5.24 5.23 5.75 +0.01 54 2 71 +2
30DEC26 46.00 C 5.20 5.36 5.20 5.33 +0.05 54 1,730 1,995 +1,700
30DEC26 47.00 C 4.90 4.90 4.90 4.95 +0.01 54 1 3,411 0
30DEC26 48.00 C 0.00 0.00 0.00 4.59 +0.02 55 0 183 0
30DEC26 49.00 C 0.00 0.00 0.00 4.26 +0.01 55 0 535 0
30DEC26 50.00 C 0.00 0.00 0.00 3.93 -0.01 55 0 1,249 0
30DEC26 52.50 C 0.00 0.00 0.00 3.21 +0.01 55 0 890 0
30DEC26 55.00 C 0.00 0.00 0.00 2.59 +0.01 55 0 4,526 0
30DEC26 57.50 C 2.18 2.18 2.18 2.08 0.00 54 15 535 -15
30DEC26 60.00 C 0.00 0.00 0.00 1.67 0.00 54 0 1,025 0
30DEC26 62.50 C 0.00 0.00 0.00 1.33 0.00 54 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 1.06 0.00 54 0 1,184 0
30DEC26 67.50 C 1.17 1.17 1.17 0.84 0.00 54 120 2,917 -120
30DEC26 70.00 C 0.00 0.00 0.00 0.67 +0.02 54 0 2,348 0
30DEC26 72.50 C 0.00 0.00 0.00 0.53 0.00 54 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.42 0.00 54 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.33 0.00 54 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.26 0.00 54 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.21 0.00 54 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.16 0.00 54 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.13 0.00 54 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 0.00 54 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 0.00 54 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.07 0.00 55 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 0.00 54 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 0.00 54 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 0.00 54 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 0.00 53 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 16.96 +0.35 59 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 16.14 +0.30 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.31 +0.19 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.47 +0.06 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.77 +0.10 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.00 0.00 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.38 +0.02 54 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.91 +0.19 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.28 +0.14 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.71 +0.15 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.97 -0.05 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.47 -0.05 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.14 +0.12 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.69 -0.03 55 0 74 0
30MAR27 44.00 C 0.00 0.00 0.00 8.25 -0.07 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.83 -0.07 55 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 7.43 -0.08 55 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 7.05 -0.07 56 0 125 0
30MAR27 48.00 C 0.00 0.00 0.00 6.69 -0.07 56 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 6.35 -0.08 56 0 70 0
30MAR27 50.00 C 0.00 0.00 0.00 6.03 -0.07 56 0 392 0
30MAR27 52.50 C 0.00 0.00 0.00 5.28 -0.08 56 0 405 0
30MAR27 55.00 C 0.00 0.00 0.00 4.39 -0.27 54 0 117 0
30MAR27 57.50 C 3.80 3.80 3.80 3.98 -0.07 56 100 228 +5
30MAR27 60.00 C 0.00 0.00 0.00 3.45 -0.07 56 0 282 0
30MAR27 62.50 C 0.00 0.00 0.00 2.98 -0.08 56 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 2.58 -0.07 56 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 2.24 -0.06 56 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 1.93 -0.07 55 0 279 0
30MAR27 72.50 C 0.00 0.00 0.00 1.67 -0.07 55 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 1.45 -0.06 55 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 1.22 -0.05 55 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 1.09 -0.01 55 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 0.94 -0.05 55 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.81 -0.05 55 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 0.71 -0.01 55 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.59 -0.04 55 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.53 -0.02 55 0 13 0
30MAR27 95.00 C 0.00 0.00 0.00 0.46 -0.02 55 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.40 -0.03 55 0 293 0
30MAR27 100.00 C 0.72 0.72 0.72 0.35 -0.02 55 30 109 +20
30MAR27 102.50 C 0.00 0.00 0.00 0.30 -0.03 55 0 348 0
29JUN27 34.00 C 0.00 0.00 0.00 15.02 -0.07 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.44 -0.04 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.78 -0.10 55 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 13.25 -0.06 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.69 -0.05 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.33 +0.11 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.88 +0.17 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.30 +0.11 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.73 0.00 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.31 +0.02 56 0 0 0
29JUN27 44.00 C 9.32 9.38 9.32 10.09 -0.01 57 162 172 +162
29JUN27 45.00 C 8.95 8.95 8.95 9.68 -0.01 57 15 26 +15
29JUN27 46.00 C 8.58 8.58 8.58 9.29 -0.02 57 15 64 +15
29JUN27 47.00 C 8.22 8.22 8.22 8.86 -0.08 57 15 15 +15
29JUN27 48.00 C 7.89 7.89 7.89 8.51 -0.08 57 15 35 +15
29JUN27 49.00 C 7.57 7.57 7.57 8.17 -0.09 57 15 115 +15
29JUN27 50.00 C 7.27 7.40 7.27 7.83 -0.11 57 19 30 +9
29JUN27 52.50 C 0.00 0.00 0.00 7.09 -0.09 57 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 6.40 -0.04 57 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 5.75 -0.06 57 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 5.16 -0.07 57 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 4.64 -0.07 57 0 110 0
29JUN27 65.00 C 0.00 0.00 0.00 4.17 -0.07 57 0 125 0
29JUN27 67.50 C 0.00 0.00 0.00 3.75 -0.07 57 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 3.38 -0.06 57 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 3.04 -0.06 57 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 2.74 -0.06 57 0 2 0
29JUN27 77.50 C 2.91 2.92 2.91 2.46 -0.06 57 100 115 +100
29JUN27 80.00 C 0.00 0.00 0.00 2.22 +0.01 57 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 2.00 -0.06 57 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 1.81 -0.05 57 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 1.63 -0.05 57 0 1 0
29JUN27 90.00 C 1.85 1.85 1.85 1.48 0.00 57 88 576 +88
29JUN27 92.50 C 0.00 0.00 0.00 1.33 -0.01 57 0 260 0
29JUN27 95.00 C 0.00 0.00 0.00 1.21 0.00 57 0 1,033 0
29SEP27 36.00 C 0.00 0.00 0.00 15.23 - 57 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 14.71 - 57 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 14.18 - 57 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 13.68 - 57 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 13.21 - 57 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 12.75 - 57 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 12.29 - 57 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 11.87 - 57 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 11.52 - 57 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 11.07 - 57 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 10.69 - 57 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 10.26 - 57 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 10.00 - 57 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 9.69 - 57 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 9.37 - 58 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 8.56 - 57 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 7.85 - 57 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 7.18 - 57 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 6.58 - 57 0 0 -
TOTAL CALL 6,909 193,032 +5,044
04SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 73 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 63 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 30 0
04SEP26 39.50 P 0.00 0.00 0.00 0.02 -0.02 60 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 0.04 -0.02 61 0 36 0
04SEP26 40.50 P 0.00 0.00 0.00 0.06 -0.03 61 0 185 0
04SEP26 41.00 P 0.17 0.17 0.17 0.09 -0.04 60 45 46 +11
04SEP26 41.50 P 0.27 0.27 0.25 0.13 -0.05 59 115 689 +10
04SEP26 42.00 P 0.40 0.40 0.20 0.19 -0.06 59 16 508 +16
04SEP26 42.50 P 0.52 0.53 0.52 0.27 -0.08 58 30 252 +30
04SEP26 43.00 P 0.73 0.73 0.42 0.38 -0.09 58 49 203 +30
04SEP26 43.50 P 0.92 0.95 0.48 0.51 -0.11 57 66 110 +36
04SEP26 44.00 P 0.76 0.76 0.76 0.68 -0.13 57 4 74 -4
04SEP26 44.50 P 0.00 0.00 0.00 0.91 -0.11 59 0 783 0
04SEP26 45.00 P 0.00 0.00 0.00 1.15 -0.12 58 0 71 0
04SEP26 45.50 P 0.00 0.00 0.00 1.44 -0.12 59 0 80 0
04SEP26 46.00 P 0.00 0.00 0.00 1.80 -0.09 62 0 26 0
04SEP26 46.50 P 0.00 0.00 0.00 2.10 -0.13 59 0 150 0
04SEP26 47.00 P 0.00 0.00 0.00 2.47 -0.14 59 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 2.87 -0.14 58 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 3.30 -0.12 59 0 15 0
04SEP26 48.50 P 0.00 0.00 0.00 3.74 -0.11 59 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 4.19 -0.11 58 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 4.66 -0.11 58 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 5.14 -0.10 59 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 6.11 -0.09 57 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 7.10 -0.09 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 8.10 -0.08 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 9.10 -0.13 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 10.10 -0.12 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 11.10 -0.13 0 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 12.10 -0.12 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 13.10 -0.12 0 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 14.10 -0.13 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 15.10 -0.12 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 16.10 -0.13 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 17.10 -0.13 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 18.10 -0.13 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 19.10 -0.12 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 20.10 -0.13 0 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 21.10 -0.12 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
11SEP26 35.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
11SEP26 36.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
11SEP26 36.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
11SEP26 37.00 P 0.00 0.00 0.00 0.02 - 51 0 0 -
11SEP26 37.50 P 0.00 0.00 0.00 0.03 - 51 0 0 -
11SEP26 38.00 P 0.00 0.00 0.00 0.05 - 53 0 0 -
11SEP26 38.50 P 0.00 0.00 0.00 0.07 - 52 0 0 -
11SEP26 39.00 P 0.00 0.00 0.00 0.09 - 51 0 0 -
11SEP26 39.50 P 0.00 0.00 0.00 0.13 - 52 0 0 -
11SEP26 40.00 P 0.19 0.19 0.19 0.18 - 52 1 1 -
11SEP26 40.50 P 0.00 0.00 0.00 0.23 - 51 0 0 -
11SEP26 41.00 P 0.31 0.31 0.31 0.30 - 51 1 1 -
11SEP26 41.50 P 0.00 0.00 0.00 0.39 - 51 0 0 -
11SEP26 42.00 P 0.00 0.00 0.00 0.49 - 50 0 0 -
11SEP26 42.50 P 0.00 0.00 0.00 0.61 - 50 0 0 -
11SEP26 43.00 P 0.00 0.00 0.00 0.77 - 50 0 0 -
11SEP26 43.50 P 1.35 1.35 1.35 0.93 - 50 15 15 -
11SEP26 44.00 P 1.61 1.61 1.61 1.13 - 50 15 15 -
11SEP26 44.50 P 0.00 0.00 0.00 1.36 - 50 0 0 -
11SEP26 45.00 P 0.00 0.00 0.00 1.63 - 51 0 0 -
11SEP26 45.50 P 0.00 0.00 0.00 1.92 - 51 0 0 -
11SEP26 46.00 P 0.00 0.00 0.00 2.22 - 51 0 0 -
11SEP26 46.50 P 0.00 0.00 0.00 2.55 - 52 0 0 -
11SEP26 47.00 P 0.00 0.00 0.00 2.90 - 52 0 0 -
11SEP26 47.50 P 0.00 0.00 0.00 3.24 - 51 0 0 -
11SEP26 48.00 P 0.00 0.00 0.00 3.62 - 51 0 0 -
11SEP26 48.50 P 0.00 0.00 0.00 4.02 - 51 0 0 -
11SEP26 49.00 P 0.00 0.00 0.00 4.44 - 51 0 0 -
11SEP26 49.50 P 0.00 0.00 0.00 4.87 - 51 0 0 -
11SEP26 50.00 P 0.00 0.00 0.00 5.31 - 51 0 0 -
11SEP26 51.00 P 0.00 0.00 0.00 6.22 - 51 0 0 -
11SEP26 52.00 P 0.00 0.00 0.00 7.17 - 52 0 0 -
11SEP26 53.00 P 0.00 0.00 0.00 8.13 - 51 0 0 -
11SEP26 54.00 P 0.00 0.00 0.00 9.11 - 50 0 0 -
11SEP26 55.00 P 0.00 0.00 0.00 10.10 - 0 0 0 -
11SEP26 56.00 P 0.00 0.00 0.00 11.10 - 0 0 0 -
11SEP26 57.00 P 0.00 0.00 0.00 12.10 - 0 0 0 -
11SEP26 58.00 P 0.00 0.00 0.00 13.10 - 0 0 0 -
11SEP26 59.00 P 0.00 0.00 0.00 14.10 - 0 0 0 -
11SEP26 60.00 P 0.00 0.00 0.00 15.10 - 0 0 0 -
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 244 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 0.00 52 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 0.00 51 0 19 0
29SEP26 34.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 90 0
29SEP26 36.00 P 0.00 0.00 0.00 0.12 -0.02 48 0 131 0
29SEP26 37.00 P 0.00 0.00 0.00 0.20 -0.02 49 0 1,128 0
29SEP26 38.00 P 0.30 0.30 0.30 0.30 -0.04 48 19 232 -6
29SEP26 39.00 P 0.58 0.58 0.54 0.44 -0.05 48 44 324 +41
29SEP26 40.00 P 0.66 0.66 0.62 0.62 -0.05 48 65 519 +35
29SEP26 41.00 P 1.15 1.15 0.90 0.85 -0.06 48 21 309 -10
29SEP26 42.00 P 1.22 1.51 1.22 1.15 -0.09 48 15 579 +15
29SEP26 43.00 P 1.95 1.95 1.46 1.50 -0.10 47 457 1,252 +447
29SEP26 44.00 P 2.36 2.36 2.36 1.94 -0.07 48 3 1,156 -3
29SEP26 45.00 P 0.00 0.00 0.00 2.45 -0.08 48 0 762 0
29SEP26 46.00 P 0.00 0.00 0.00 3.06 -0.10 49 0 977 0
29SEP26 47.00 P 0.00 0.00 0.00 3.70 -0.06 49 0 2,433 0
29SEP26 48.00 P 0.00 0.00 0.00 4.27 -0.29 47 0 863 0
29SEP26 49.00 P 0.00 0.00 0.00 5.05 -0.11 48 0 747 0
29SEP26 50.00 P 0.00 0.00 0.00 5.83 -0.10 48 0 5,770 0
29SEP26 52.50 P 8.05 8.05 8.05 7.95 -0.31 48 60 1,368 0
29SEP26 55.00 P 0.00 0.00 0.00 10.41 -0.09 56 0 2,195 0
29SEP26 57.50 P 0.00 0.00 0.00 12.67 -0.20 51 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 15.12 -0.25 52 0 10,451 0
29SEP26 62.50 P 0.00 0.00 0.00 17.60 -0.14 0 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 20.10 -0.20 0 0 8,012 0
29SEP26 67.50 P 0.00 0.00 0.00 22.60 -0.19 0 0 84 -2,985
29SEP26 70.00 P 0.00 0.00 0.00 25.10 -0.25 0 0 370 0
29SEP26 72.50 P 0.00 0.00 0.00 27.60 -0.20 0 0 947 0
29SEP26 75.00 P 0.00 0.00 0.00 30.10 -0.25 0 0 344 0
29SEP26 77.50 P 0.00 0.00 0.00 32.60 -0.25 0 0 212 0
29SEP26 80.00 P 0.00 0.00 0.00 35.10 -0.28 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.60 -0.25 0 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 40.10 -0.25 0 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 42.60 -0.25 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 45.10 -0.25 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.60 -0.25 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 50.10 -0.25 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.60 -0.24 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 55.10 -0.20 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 57.60 -0.25 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 60.10 -0.25 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.60 -0.25 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 65.11 -0.23 134 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 67.61 -0.23 137 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 70.11 -0.23 140 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.61 -0.23 143 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 75.10 -0.24 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.60 -0.24 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 80.10 -0.24 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.60 -0.24 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 85.10 -0.24 0 0 0 0
29OCT26 34.00 P 0.37 0.37 0.37 0.28 -0.03 49 5 5 +5
29OCT26 35.00 P 0.00 0.00 0.00 0.39 -0.03 49 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.53 -0.04 49 0 50 0
29OCT26 37.00 P 0.66 0.66 0.66 0.66 -0.07 49 1 75 0
29OCT26 38.00 P 1.06 1.06 1.06 0.87 -0.06 49 10 976 +10
29OCT26 39.00 P 1.29 1.29 1.06 1.10 -0.08 48 22 650 +22
29OCT26 40.00 P 1.70 1.70 1.70 1.38 -0.08 49 10 780 +10
29OCT26 41.00 P 0.00 0.00 0.00 1.70 -0.09 48 0 291 0
29OCT26 42.00 P 0.00 0.00 0.00 2.08 -0.09 48 0 395 0
29OCT26 43.00 P 2.97 2.97 2.48 2.50 -0.10 49 31 431 +30
29OCT26 44.00 P 3.38 3.38 3.38 2.98 -0.08 49 15 237 +15
29OCT26 45.00 P 0.00 0.00 0.00 3.51 -0.10 49 0 285 0
29OCT26 46.00 P 0.00 0.00 0.00 4.10 -0.08 49 0 240 0
29OCT26 47.00 P 0.00 0.00 0.00 4.72 -0.08 50 0 2,021 0
29OCT26 48.00 P 0.00 0.00 0.00 5.38 -0.07 50 0 311 0
29OCT26 49.00 P 0.00 0.00 0.00 6.00 -0.11 49 0 298 0
29OCT26 50.00 P 0.00 0.00 0.00 6.72 -0.11 49 0 313 0
29OCT26 52.50 P 0.00 0.00 0.00 8.64 -0.33 49 0 183 0
29OCT26 55.00 P 0.00 0.00 0.00 10.80 -0.21 50 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 13.08 -0.24 52 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 15.35 -0.18 51 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 17.68 -0.22 49 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.11 -0.19 47 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.60 -0.19 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 25.10 -0.25 0 0 2 0
29OCT26 72.50 P 0.00 0.00 0.00 27.60 -0.20 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 30.10 -0.25 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 32.60 -0.25 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 35.10 -0.28 0 0 0 0
27NOV26 34.00 P 0.74 0.74 0.74 0.75 -0.05 54 1 121 +1
27NOV26 35.00 P 0.00 0.00 0.00 0.93 -0.06 53 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 1.12 -0.08 53 0 5 0
27NOV26 37.00 P 1.60 1.60 1.57 1.36 -0.08 53 105 106 +105
27NOV26 38.00 P 1.90 1.90 1.90 1.63 -0.08 53 30 161 +30
27NOV26 39.00 P 0.00 0.00 0.00 1.94 -0.08 53 0 88 0
27NOV26 40.00 P 0.00 0.00 0.00 2.28 -0.09 53 0 453 0
27NOV26 41.00 P 0.00 0.00 0.00 2.66 -0.10 52 0 312 0
27NOV26 42.00 P 0.00 0.00 0.00 3.09 -0.10 53 0 140 0
27NOV26 43.00 P 0.00 0.00 0.00 3.55 -0.11 53 0 294 0
27NOV26 44.00 P 4.38 4.38 4.38 4.06 -0.11 53 15 551 +15
27NOV26 45.00 P 0.00 0.00 0.00 4.60 -0.10 53 0 310 0
27NOV26 46.00 P 0.00 0.00 0.00 5.19 -0.09 53 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 5.81 -0.05 54 0 531 0
27NOV26 48.00 P 0.00 0.00 0.00 6.45 -0.06 54 0 185 0
27NOV26 49.00 P 0.00 0.00 0.00 7.12 -0.06 54 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 7.81 -0.14 54 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 9.65 -0.17 54 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 11.70 -0.11 56 0 15 0
27NOV26 57.50 P 14.71 14.81 14.71 13.88 -0.02 57 90 90 +90
27NOV26 60.00 P 16.10 16.10 16.10 16.26 +0.16 61 3 70 0
27NOV26 62.50 P 0.00 0.00 0.00 18.31 -0.08 58 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.65 +0.02 60 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.88 -0.10 57 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 25.29 -0.17 58 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 27.62 -0.19 52 0 1 0
30DEC26 30.00 P 0.60 0.60 0.60 0.51 -0.01 54 2 76 +2
30DEC26 31.00 P 0.00 0.00 0.00 0.64 -0.02 54 0 58 0
30DEC26 32.00 P 0.00 0.00 0.00 0.81 -0.02 54 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 0.98 0.00 54 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.16 -0.07 53 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 1.38 -0.07 54 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 1.63 -0.10 53 0 205 0
30DEC26 37.00 P 0.00 0.00 0.00 1.92 -0.06 53 0 48 0
30DEC26 38.00 P 0.00 0.00 0.00 2.23 -0.08 53 0 391 0
30DEC26 39.00 P 0.00 0.00 0.00 2.58 -0.07 53 0 343 0
30DEC26 40.00 P 3.29 3.29 3.29 2.96 -0.09 53 1 409 +1
30DEC26 41.00 P 0.00 0.00 0.00 3.37 -0.10 53 0 348 0
30DEC26 42.00 P 0.00 0.00 0.00 3.84 -0.08 53 0 620 0
30DEC26 43.00 P 4.63 4.63 4.63 4.32 -0.08 53 21 1,108 0
30DEC26 44.00 P 5.21 5.21 5.17 4.84 -0.09 53 71 782 +50
30DEC26 45.00 P 0.00 0.00 0.00 5.39 -0.06 54 2,200 2,623 +2,200
30DEC26 46.00 P 0.00 0.00 0.00 5.97 -0.09 53 0 900 0
30DEC26 47.00 P 0.00 0.00 0.00 6.56 -0.07 53 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 7.21 -0.10 54 0 343 0
30DEC26 49.00 P 0.00 0.00 0.00 7.88 -0.07 54 0 1,056 0
30DEC26 50.00 P 0.00 0.00 0.00 8.66 -0.04 55 0 2,630 0
30DEC26 52.50 P 0.00 0.00 0.00 10.47 -0.03 56 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 12.51 +0.03 57 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 14.54 +0.02 58 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 16.64 -0.01 58 0 856 0
30DEC26 62.50 P 0.00 0.00 0.00 18.79 -0.03 58 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 21.07 +0.02 59 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 23.39 -0.02 60 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 25.85 +0.12 63 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 28.03 -0.08 61 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 30.52 +0.04 64 0 585 0
30DEC26 77.50 P 0.00 0.00 0.00 32.84 -0.05 62 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 35.30 -0.08 63 0 254 0
30DEC26 82.50 P 0.00 0.00 0.00 37.83 -0.02 67 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 40.31 -0.04 69 0 28 0
30DEC26 87.50 P 0.00 0.00 0.00 42.71 -0.14 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.27 -0.08 72 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.78 -0.07 75 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 50.30 -0.05 78 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 52.85 +0.01 82 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 55.30 0.00 82 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 57.67 -0.18 78 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 60.30 -0.05 86 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 62.75 -0.10 86 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.32 -0.06 56 0 72 0
30MAR27 31.00 P 0.00 0.00 0.00 1.54 -0.07 55 0 67 0
30MAR27 32.00 P 0.00 0.00 0.00 1.76 -0.09 55 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.02 -0.09 55 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.40 0.00 56 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 2.62 -0.07 55 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 2.95 -0.07 54 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.32 -0.06 54 0 197 0
30MAR27 38.00 P 0.00 0.00 0.00 3.68 -0.09 54 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 4.09 -0.10 54 0 0 0
30MAR27 40.00 P 4.51 4.51 4.51 4.51 -0.13 54 20 194 +20
30MAR27 41.00 P 0.00 0.00 0.00 5.00 -0.10 54 0 120 0
30MAR27 42.00 P 0.00 0.00 0.00 5.49 -0.11 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.02 -0.09 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.56 -0.10 54 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 7.11 -0.12 54 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 7.71 -0.12 54 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 8.33 -0.06 55 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 8.96 -0.07 55 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 9.62 -0.07 55 0 189 0
30MAR27 50.00 P 10.90 10.90 10.90 10.45 +0.02 56 2 266 0
30MAR27 52.50 P 0.00 0.00 0.00 12.10 -0.10 56 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 14.12 +0.03 57 0 640 0
30MAR27 57.50 P 0.00 0.00 0.00 16.07 +0.05 58 0 176 0
30MAR27 60.00 P 19.00 19.00 19.00 18.11 +0.06 59 1 222 +1
30MAR27 62.50 P 0.00 0.00 0.00 20.18 +0.08 59 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 22.32 +0.10 60 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 24.55 +0.13 60 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 26.77 +0.17 61 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 28.96 +0.10 60 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 31.25 +0.14 61 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 33.59 +0.16 62 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 35.91 +0.07 62 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 38.06 -0.04 59 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 40.58 +0.02 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 43.00 0.00 62 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 45.30 -0.07 60 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 47.79 -0.06 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 50.30 -0.05 63 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 52.85 +0.01 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 55.30 0.00 67 0 0 -15
30MAR27 102.50 P 0.00 0.00 0.00 57.67 -0.18 64 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.37 -0.09 56 0 0 0
29JUN27 35.00 P 3.91 3.91 3.91 3.73 -0.09 56 60 210 +60
29JUN27 36.00 P 0.00 0.00 0.00 4.08 -0.13 55 0 60 0
29JUN27 37.00 P 0.00 0.00 0.00 4.52 -0.10 56 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 4.94 -0.08 55 0 4 0
29JUN27 39.00 P 5.62 5.62 5.62 5.39 -0.08 55 5 8 +5
29JUN27 40.00 P 0.00 0.00 0.00 5.85 -0.09 55 0 234 0
29JUN27 41.00 P 0.00 0.00 0.00 6.31 -0.13 55 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 6.84 -0.14 55 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 7.37 -0.14 55 0 25 0
29JUN27 44.00 P 0.00 0.00 0.00 7.95 -0.12 55 0 0 0
29JUN27 45.00 P 8.44 8.44 8.44 8.44 -0.11 55 15 16 +15
29JUN27 46.00 P 0.00 0.00 0.00 9.12 -0.13 55 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 9.74 -0.11 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.38 -0.12 55 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 11.03 -0.11 56 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 11.70 -0.11 56 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 13.37 -0.23 56 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 15.20 -0.24 56 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 17.12 -0.22 56 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 19.10 -0.20 57 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 21.14 -0.17 57 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.18 -0.20 57 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 25.50 +0.03 59 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 27.64 +0.03 59 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 29.84 +0.06 60 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 32.07 +0.09 60 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 34.27 -0.02 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 36.58 +0.11 60 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 38.83 +0.08 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 41.17 +0.07 61 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 43.45 +0.03 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 45.83 -0.04 61 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 48.11 -0.01 59 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 50.36 -0.15 57 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 5.01 - 56 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 5.40 - 55 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 5.89 - 55 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 6.36 - 55 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 6.80 - 55 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 7.30 - 55 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 7.89 - 55 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 8.37 - 55 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 9.01 - 55 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 9.60 - 55 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 10.20 - 55 0 0 -
29SEP27 47.00 P 11.18 11.18 11.18 10.82 - 55 2 2 -
29SEP27 48.00 P 0.00 0.00 0.00 11.46 - 55 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 12.12 - 55 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 12.79 - 56 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 14.68 - 57 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 16.36 - 56 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 18.21 - 57 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 20.13 - 57 0 0 -
TOTAL PUT 3,779 101,789 +335
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$ 6.415
29SEP26 4.70 C 0.00 0.00 0.00 1.73 -0.06 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.63 -0.07 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.53 -0.10 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.43 -0.06 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.19 -0.06 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.97 -0.09 45 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 0.76 -0.08 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.56 -0.08 42 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.42 -0.06 45 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.28 -0.05 43 0 225 0
29SEP26 6.75 C 0.00 0.00 0.00 0.19 -0.04 43 0 384 0
29SEP26 7.00 C 0.12 0.13 0.11 0.12 -0.03 43 35 373 -7
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.02 45 0 340 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 1,026 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.01 45 0 1,044 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 46 0 382 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 668 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 121 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 80 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 86 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 46 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 103 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 108 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 113 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 117 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 122 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 134 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 138 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 141 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 145 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 154 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 177 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 181 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 186 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 195 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 199 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 206 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 210 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 213 0 80 0
29OCT26 4.70 C 0.00 0.00 0.00 1.75 -0.09 43 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.66 -0.11 45 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.57 -0.11 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.48 -0.10 46 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.26 -0.10 45 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.06 -0.08 46 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.88 -0.04 46 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.71 -0.06 45 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.57 -0.04 46 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.45 -0.04 46 0 0 0
29OCT26 6.75 C 0.33 0.33 0.33 0.35 -0.03 46 2 17 +2
29OCT26 7.00 C 0.00 0.00 0.00 0.27 -0.03 46 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.20 -0.03 46 0 33 0
29OCT26 7.50 C 0.00 0.00 0.00 0.15 -0.02 46 0 60 0
29OCT26 7.75 C 0.00 0.00 0.00 0.11 -0.02 46 0 90 0
29OCT26 8.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 112 0
29OCT26 8.25 C 0.00 0.00 0.00 0.06 -0.01 46 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 -0.01 46 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 0.00 46 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 251 0
27NOV26 4.70 C 0.00 0.00 0.00 1.80 -0.09 47 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.72 -0.07 49 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.63 -0.07 48 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.54 -0.08 47 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.34 -0.07 47 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.15 -0.07 47 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.98 -0.07 47 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.83 -0.05 47 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.69 -0.05 46 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.57 -0.05 46 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.48 -0.05 47 0 103 0
27NOV26 7.00 C 0.00 0.00 0.00 0.39 -0.04 47 0 185 0
27NOV26 7.25 C 0.00 0.00 0.00 0.31 -0.04 47 0 97 0
27NOV26 7.50 C 0.26 0.26 0.26 0.25 -0.04 47 15 15 +15
27NOV26 7.75 C 0.21 0.21 0.21 0.20 -0.03 47 30 30 +30
27NOV26 8.00 C 0.00 0.00 0.00 0.16 -0.03 47 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.12 -0.02 46 0 70 0
27NOV26 8.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.05 -0.01 47 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.03 -0.01 47 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.86 -0.09 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.77 -0.09 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.69 -0.09 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.61 -0.09 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.41 -0.10 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.23 -0.09 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.07 -0.08 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.93 -0.05 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.80 -0.06 47 0 6 0
30DEC26 6.50 C 0.00 0.00 0.00 0.68 -0.04 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.57 -0.05 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 -0.05 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 -0.06 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.33 -0.05 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.28 -0.04 46 0 1 0
30DEC26 8.00 C 0.00 0.00 0.00 0.23 -0.04 46 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.19 -0.03 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 -0.04 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.03 45 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 -0.01 46 0 6 0
30DEC26 10.00 C 0.07 0.07 0.07 0.05 -0.01 47 10 115 +10
30DEC26 10.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 2.00 -0.09 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.92 -0.07 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.85 -0.08 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.78 -0.08 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.60 -0.09 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.44 -0.09 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.31 -0.07 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.16 -0.08 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.05 -0.04 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.94 -0.04 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.84 -0.06 48 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.75 -0.04 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.65 -0.06 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.60 -0.02 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.53 -0.04 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.47 -0.03 48 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.41 -0.04 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.37 -0.03 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.32 -0.03 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.28 -0.03 47 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.25 -0.02 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.22 -0.02 47 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 -0.02 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.13 -0.02 47 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 2.14 -0.09 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.07 -0.09 48 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.00 -0.09 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.93 -0.10 48 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.78 -0.09 48 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.63 -0.09 48 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.49 -0.06 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.37 -0.05 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.25 -0.05 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.15 -0.05 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.05 -0.05 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.97 -0.04 48 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.85 -0.08 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.79 -0.06 48 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.72 -0.04 48 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.68 -0.04 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.62 -0.04 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.57 -0.03 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.51 -0.04 48 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.47 -0.03 49 0 1,000 0
29JUN27 9.25 C 0.00 0.00 0.00 0.43 -0.02 49 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.39 -0.02 49 0 10 0
29JUN27 9.75 C 0.38 0.38 0.38 0.35 -0.03 48 1 1 +1
29JUN27 10.00 C 0.00 0.00 0.00 0.32 -0.02 48 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.27 -0.02 49 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.22 -0.02 48 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 25 0
29SEP27 4.70 C 0.00 0.00 0.00 2.28 - 49 0 0 -
29SEP27 4.80 C 0.00 0.00 0.00 2.21 - 49 0 0 -
29SEP27 4.90 C 0.00 0.00 0.00 2.15 - 49 0 0 -
29SEP27 5.00 C 0.00 0.00 0.00 2.09 - 49 0 0 -
29SEP27 5.25 C 0.00 0.00 0.00 1.94 - 49 0 0 -
29SEP27 5.50 C 0.00 0.00 0.00 1.80 - 49 0 0 -
29SEP27 5.75 C 0.00 0.00 0.00 1.67 - 48 0 0 -
29SEP27 6.00 C 0.00 0.00 0.00 1.55 - 48 0 0 -
29SEP27 6.25 C 0.00 0.00 0.00 1.44 - 48 0 0 -
29SEP27 6.50 C 0.00 0.00 0.00 1.33 - 48 0 0 -
29SEP27 6.75 C 0.00 0.00 0.00 1.24 - 49 0 0 -
29SEP27 7.00 C 0.00 0.00 0.00 1.16 - 49 0 0 -
29SEP27 7.25 C 0.00 0.00 0.00 1.07 - 49 0 0 -
29SEP27 7.50 C 0.00 0.00 0.00 1.00 - 49 0 0 -
29SEP27 7.75 C 0.00 0.00 0.00 0.93 - 49 0 0 -
29SEP27 8.00 C 0.00 0.00 0.00 0.87 - 49 0 0 -
29SEP27 8.25 C 0.00 0.00 0.00 0.80 - 49 0 0 -
29SEP27 8.50 C 0.00 0.00 0.00 0.74 - 49 0 0 -
29SEP27 8.75 C 0.00 0.00 0.00 0.69 - 49 0 0 -
TOTAL CALL 93 13,282 +51
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 55 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 46 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 45 0 4 0
29SEP26 5.75 P 0.08 0.09 0.08 0.08 0.00 44 28 180 +10
29SEP26 6.00 P 0.17 0.17 0.14 0.14 +0.01 44 32 167 +28
29SEP26 6.25 P 0.24 0.24 0.22 0.22 0.00 42 75 338 0
29SEP26 6.50 P 0.00 0.00 0.00 0.35 +0.01 43 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.52 +0.02 45 0 477 0
29SEP26 7.00 P 0.00 0.00 0.00 0.71 +0.07 46 0 242 0
29SEP26 7.25 P 0.95 0.95 0.95 0.91 +0.07 46 58 337 -58
29SEP26 7.50 P 0.00 0.00 0.00 1.14 +0.09 49 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 1.37 +0.09 51 0 154 0
29SEP26 8.00 P 0.00 0.00 0.00 1.61 +0.08 53 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 1.85 +0.07 55 0 40 0
29SEP26 8.50 P 0.00 0.00 0.00 2.10 +0.07 60 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 2.34 +0.06 57 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 2.59 +0.06 62 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.84 +0.06 66 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 3.09 +0.06 70 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.34 +0.06 74 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.59 +0.06 78 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.09 +0.06 85 0 0 -4
29SEP26 11.00 P 0.00 0.00 0.00 4.59 +0.06 91 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 5.09 +0.06 98 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 5.59 +0.06 104 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 6.09 +0.06 110 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.59 +0.06 115 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.09 +0.06 121 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.59 +0.06 126 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.09 +0.06 131 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.59 +0.06 135 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.09 +0.06 140 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.59 +0.06 144 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.09 +0.06 148 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.59 +0.06 152 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.09 +0.06 156 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.59 +0.06 160 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.09 +0.06 164 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.59 +0.06 167 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.09 +0.06 171 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.59 +0.06 174 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.59 +0.06 181 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.59 +0.06 187 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.59 +0.06 193 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.59 +0.06 199 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.59 +0.06 205 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.59 +0.06 210 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.59 +0.06 215 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.59 +0.06 220 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.59 +0.06 225 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.59 +0.06 229 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.59 +0.06 234 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.59 +0.06 238 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.08 +0.01 47 0 10 0
29OCT26 5.50 P 0.00 0.00 0.00 0.12 +0.01 46 0 31 0
29OCT26 5.75 P 0.19 0.19 0.19 0.19 +0.01 46 45 120 +45
29OCT26 6.00 P 0.28 0.28 0.27 0.26 0.00 44 30 45 +30
29OCT26 6.25 P 0.00 0.00 0.00 0.37 +0.01 45 0 220 0
29OCT26 6.50 P 0.00 0.00 0.00 0.50 +0.03 45 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.66 +0.03 46 0 23 0
29OCT26 7.00 P 0.00 0.00 0.00 0.84 +0.06 47 0 68 0
29OCT26 7.25 P 0.00 0.00 0.00 1.03 +0.06 48 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.23 +0.04 49 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.44 +0.05 49 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.66 +0.05 49 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 1.89 +0.06 50 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.13 +0.09 52 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.37 +0.09 54 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.61 +0.08 55 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.85 +0.07 55 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.09 +0.06 53 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.34 +0.06 56 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.59 +0.06 58 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.14 0.00 47 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.20 0.00 47 0 10 0
27NOV26 5.75 P 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.37 0.00 46 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.49 +0.02 47 0 0 0
27NOV26 6.50 P 0.62 0.62 0.62 0.61 +0.01 46 65 170 +65
27NOV26 6.75 P 0.00 0.00 0.00 0.78 +0.04 48 0 105 0
27NOV26 7.00 P 0.00 0.00 0.00 0.94 +0.06 48 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.12 +0.06 48 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.32 +0.07 49 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.52 +0.07 49 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.73 +0.07 50 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.95 +0.08 51 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.17 +0.08 50 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.40 +0.07 51 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.63 +0.05 51 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.87 +0.06 52 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.11 +0.07 52 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.35 +0.07 52 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.60 +0.06 54 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 -0.01 46 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 -0.01 46 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 -0.01 46 0 6 0
30DEC26 5.75 P 0.00 0.00 0.00 0.35 0.00 46 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.45 0.00 46 0 20 0
30DEC26 6.25 P 0.55 0.55 0.55 0.57 +0.01 46 1 1 +1
30DEC26 6.50 P 0.00 0.00 0.00 0.67 -0.02 44 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.85 +0.03 46 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.02 +0.02 47 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.20 +0.07 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.39 +0.05 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.59 +0.06 49 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.79 +0.05 49 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.00 +0.05 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.22 +0.08 49 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 2.44 +0.07 49 0 88 0
30DEC26 9.00 P 2.70 2.70 2.70 2.67 +0.08 50 10 40 -10
30DEC26 9.25 P 0.00 0.00 0.00 2.90 +0.08 50 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.13 +0.08 50 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.37 +0.08 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.61 +0.07 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 4.10 +0.07 53 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 4.59 +0.06 53 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.09 +0.06 56 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 5.59 +0.06 60 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 6.09 +0.06 63 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 6.59 +0.06 66 0 0 -4
30DEC26 13.50 P 0.00 0.00 0.00 7.09 +0.06 69 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.59 +0.06 72 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.09 +0.06 75 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.59 +0.06 78 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.09 +0.06 80 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.59 +0.06 83 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.09 +0.06 85 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.59 +0.06 87 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.09 +0.06 90 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.59 +0.06 92 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.09 +0.06 94 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.59 +0.06 96 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.09 +0.06 98 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.59 +0.06 100 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.59 +0.06 104 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.59 +0.06 108 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.59 +0.06 111 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.59 +0.06 114 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.59 +0.06 118 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.59 +0.06 121 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 0.00 48 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.22 0.00 47 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 0.00 47 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.28 0.00 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.36 +0.01 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.44 0.00 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.56 +0.03 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.65 +0.02 47 0 9 0
30MAR27 6.25 P 0.00 0.00 0.00 0.77 0.00 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.91 +0.01 47 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.06 +0.01 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.22 +0.01 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.40 +0.02 48 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.58 +0.05 48 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.77 +0.05 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.97 +0.06 49 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.16 +0.05 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.37 +0.06 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.58 +0.06 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.79 +0.06 49 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.01 +0.07 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.23 +0.07 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.46 +0.07 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.69 +0.08 50 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 4.15 +0.05 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.63 +0.06 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.11 +0.06 51 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 5.60 +0.07 52 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 6.09 +0.06 52 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 6.59 +0.06 55 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 7.09 +0.06 57 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 7.59 +0.06 60 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 8.09 +0.06 62 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.59 +0.06 64 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.09 +0.06 66 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.60 +0.07 71 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.09 +0.06 70 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.59 +0.06 72 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.09 +0.06 74 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.32 +0.02 49 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.35 +0.02 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.37 +0.01 48 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.39 0.00 47 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.49 +0.02 48 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.58 +0.01 47 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.69 +0.01 47 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.81 +0.01 47 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 0.94 +0.01 47 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.09 +0.02 48 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.24 +0.02 48 0 5 0
29JUN27 7.00 P 1.38 1.38 1.38 1.37 -0.01 47 20 59 +20
29JUN27 7.25 P 0.00 0.00 0.00 1.57 +0.03 48 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.75 +0.03 49 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.93 +0.05 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.12 +0.06 49 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.31 +0.05 49 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.51 +0.06 49 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.72 +0.06 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.92 +0.06 50 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.14 +0.07 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.35 +0.07 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.56 +0.06 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.78 +0.06 50 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.23 +0.07 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.69 +0.07 51 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.16 +0.08 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.63 +0.08 51 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.11 +0.08 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.60 +0.07 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.09 +0.06 51 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.40 - 48 0 0 -
29SEP27 4.80 P 0.00 0.00 0.00 0.44 - 48 0 0 -
29SEP27 4.90 P 0.00 0.00 0.00 0.47 - 48 0 0 -
29SEP27 5.00 P 0.00 0.00 0.00 0.50 - 48 0 0 -
29SEP27 5.25 P 0.00 0.00 0.00 0.60 - 48 0 0 -
29SEP27 5.50 P 0.00 0.00 0.00 0.71 - 48 0 0 -
29SEP27 5.75 P 0.00 0.00 0.00 0.82 - 48 0 0 -
29SEP27 6.00 P 0.00 0.00 0.00 0.94 - 47 0 0 -
29SEP27 6.25 P 0.00 0.00 0.00 1.08 - 48 0 0 -
29SEP27 6.50 P 0.00 0.00 0.00 1.23 - 48 0 0 -
29SEP27 6.75 P 0.00 0.00 0.00 1.38 - 48 0 0 -
29SEP27 7.00 P 0.00 0.00 0.00 1.54 - 48 0 0 -
29SEP27 7.25 P 0.00 0.00 0.00 1.70 - 48 0 0 -
29SEP27 7.50 P 0.00 0.00 0.00 1.88 - 48 0 0 -
29SEP27 7.75 P 0.00 0.00 0.00 2.06 - 49 0 0 -
29SEP27 8.00 P 0.00 0.00 0.00 2.25 - 49 0 0 -
29SEP27 8.25 P 0.00 0.00 0.00 2.44 - 49 0 0 -
29SEP27 8.50 P 0.00 0.00 0.00 2.64 - 50 0 0 -
29SEP27 8.75 P 0.00 0.00 0.00 2.83 - 50 0 0 -
TOTAL PUT 364 5,101 +123
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$ 17.040
29SEP26 9.75 C 0.00 0.00 0.00 7.31 +1.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.06 +1.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.56 +1.05 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.07 +1.01 61 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.57 +1.06 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.07 +1.05 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.57 +1.00 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.07 +1.06 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.57 +1.05 0 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 3.04 +1.00 0 0 130 0
29SEP26 14.50 C 2.47 2.47 2.47 2.64 +1.06 41 15 161 +15
29SEP26 15.00 C 0.00 0.00 0.00 2.10 +0.94 27 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 1.68 +0.88 31 2 495 0
29SEP26 16.00 C 0.80 0.80 0.80 1.25 +0.73 29 20 437 0
29SEP26 16.50 C 0.71 0.71 0.71 0.82 +0.50 25 7 335 +2
29SEP26 17.00 C 0.43 0.53 0.40 0.54 +0.36 26 311 319 +86
29SEP26 17.50 C 0.30 0.31 0.27 0.33 +0.23 26 90 127 -1
29SEP26 18.00 C 0.17 0.19 0.17 0.19 +0.14 26 31 149 +27
29SEP26 18.50 C 0.09 0.10 0.09 0.11 +0.09 27 38 130 +37
29SEP26 19.00 C 0.05 0.06 0.05 0.05 +0.04 26 14 458 +14
29SEP26 19.50 C 0.00 0.00 0.00 0.03 +0.02 28 0 3 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.31 +0.97 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.09 +1.00 49 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 6.56 +0.97 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.08 +0.98 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.57 +0.97 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.08 +0.96 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.57 +0.95 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.10 +0.96 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.57 +0.97 0 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 3.07 +0.92 0 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 2.68 +0.94 29 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 2.24 +0.92 29 0 110 0
29OCT26 15.50 C 1.68 1.68 1.68 1.83 +0.82 29 3 45 -3
29OCT26 16.00 C 0.00 0.00 0.00 1.46 +0.71 29 0 120 0
29OCT26 16.50 C 0.98 0.98 0.98 1.10 +0.56 27 15 119 0
29OCT26 17.00 C 0.61 0.73 0.61 0.84 +0.47 28 176 192 +116
29OCT26 17.50 C 0.45 0.53 0.45 0.62 +0.36 28 111 89 +58
29OCT26 18.00 C 0.32 0.37 0.30 0.45 +0.28 29 172 116 +70
29OCT26 18.50 C 0.00 0.00 0.00 0.32 +0.21 29 0 95 0
29OCT26 19.00 C 0.16 0.18 0.16 0.22 +0.15 29 50 60 +50
29OCT26 19.50 C 0.14 0.14 0.14 0.14 +0.09 28 15 15 +15
29OCT26 20.00 C 0.00 0.00 0.00 0.10 +0.07 29 0 2 0
29OCT26 21.00 C 0.00 0.00 0.00 0.04 +0.03 29 0 0 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
27NOV26 10.50 C 0.00 0.00 0.00 6.59 +0.98 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.10 +0.97 40 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.60 +0.98 32 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.10 +0.98 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.61 +0.96 31 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.10 +0.93 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.57 +0.86 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.07 +0.87 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.69 +0.88 28 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.25 +0.78 28 0 0 0
27NOV26 15.50 C 1.67 1.69 1.67 1.85 +0.68 28 30 30 +15
27NOV26 16.00 C 0.00 0.00 0.00 1.46 +0.56 26 0 67 0
27NOV26 16.50 C 0.00 0.00 0.00 1.14 +0.46 26 0 39 0
27NOV26 17.00 C 0.00 0.00 0.00 0.88 +0.37 27 0 1 0
27NOV26 17.50 C 0.00 0.00 0.00 0.66 +0.29 27 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 0.51 +0.24 28 0 30 0
27NOV26 18.50 C 0.35 0.35 0.35 0.38 +0.19 28 5 5 +5
27NOV26 19.00 C 0.26 0.26 0.26 0.27 +0.14 28 30 8 -30
27NOV26 19.50 C 0.00 0.00 0.00 0.19 +0.10 28 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.13 +0.07 28 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.34 +0.96 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.09 +0.96 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.59 +0.95 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.10 +0.95 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.60 +0.94 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.10 +0.93 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.61 +0.93 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.12 +0.92 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.57 +0.82 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.09 +0.83 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.72 +0.80 27 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 2.31 +0.73 28 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.93 +0.68 28 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.55 +0.55 27 0 2 0
30DEC26 16.50 C 1.24 1.24 1.24 1.27 +0.46 27 2 73 -2
30DEC26 17.00 C 0.98 0.98 0.98 1.01 +0.38 27 15 118 +15
30DEC26 17.50 C 0.80 0.83 0.79 0.81 +0.32 28 45 45 +45
30DEC26 18.00 C 0.63 0.63 0.63 0.65 +0.28 28 16 17 +16
30DEC26 18.50 C 0.00 0.00 0.00 0.51 +0.23 28 0 10 0
30DEC26 19.00 C 0.41 0.41 0.41 0.39 +0.18 28 2 19 +2
30DEC26 19.50 C 0.00 0.00 0.00 0.29 +0.14 28 0 0 0
30DEC26 20.00 C 0.27 0.27 0.26 0.22 +0.11 28 3 10 +3
30DEC26 21.00 C 0.00 0.00 0.00 0.12 +0.06 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.04 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.34 +0.96 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.09 +0.95 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.59 +0.94 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.10 +0.94 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.60 +0.92 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.11 +0.89 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.61 +0.84 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.12 +0.77 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.65 +0.70 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.24 +0.66 26 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.86 +0.65 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.51 +0.61 27 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 2.21 +0.55 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.90 +0.48 28 0 27 0
30MAR27 16.50 C 1.63 1.63 1.63 1.66 +0.46 28 15 140 +11
30MAR27 17.00 C 0.00 0.00 0.00 1.41 +0.40 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.22 +0.37 28 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 1.04 +0.34 29 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 0.88 +0.29 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.74 +0.26 29 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 0.62 +0.22 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.51 +0.18 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.35 +0.13 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.23 +0.09 28 0 0 0
30MAR27 23.00 C 0.20 0.20 0.20 0.15 +0.06 28 1 2 +1
29JUN27 9.75 C 0.00 0.00 0.00 7.34 +0.91 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.09 +0.89 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.60 +0.86 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.11 +0.85 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.63 +0.81 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.11 +0.73 23 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.66 +0.68 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.25 +0.66 27 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.86 +0.63 28 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.49 +0.68 28 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 3.15 +0.66 28 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.83 +0.62 29 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 2.53 +0.57 28 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.25 +0.48 28 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 2.00 +0.44 28 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.78 +0.40 29 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.57 +0.37 29 0 0 0
29JUN27 18.00 C 1.35 1.35 1.35 1.38 +0.33 29 2 21 +2
29JUN27 18.50 C 0.00 0.00 0.00 1.23 +0.33 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.09 +0.30 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.97 +0.30 30 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.86 +0.27 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.65 +0.22 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.49 +0.17 30 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.36 +0.13 30 0 86 0
29SEP27 11.50 C 0.00 0.00 0.00 5.63 - 25 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 5.13 - 22 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 4.74 - 25 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 4.36 - 26 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 4.01 - 27 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 3.67 - 27 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 3.36 - 27 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 3.06 - 28 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 2.78 - 28 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 2.61 - 29 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 2.35 - 29 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 2.13 - 29 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 1.92 - 29 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 1.68 - 29 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 1.51 - 29 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 1.35 - 29 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 1.21 - 29 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 1.07 - 29 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 0.86 - 29 0 0 -
TOTAL CALL 1,236 6,551 +569
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 164 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 202 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 223 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 196 0
29SEP26 14.50 P 0.04 0.04 0.04 0.01 -0.06 28 5 337 0
29SEP26 15.00 P 0.06 0.06 0.06 0.03 -0.12 28 40 660 -40
29SEP26 15.50 P 0.08 0.08 0.08 0.06 -0.23 27 25 615 -20
29SEP26 16.00 P 0.13 0.18 0.13 0.14 -0.36 27 46 940 -34
29SEP26 16.50 P 0.39 0.39 0.30 0.28 -0.54 27 95 395 +70
29SEP26 17.00 P 0.61 0.61 0.61 0.49 -0.70 27 34 334 +34
29SEP26 17.50 P 0.00 0.00 0.00 0.78 -0.80 27 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 1.12 -0.98 26 2 5 +2
29SEP26 18.50 P 0.00 0.00 0.00 1.53 -0.99 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.98 -1.04 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.46 -1.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.96 -1.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.02 -1.00 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.01 -1.01 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.01 -1.01 65 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.03 -0.99 76 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.01 -1.01 79 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.01 -1.01 85 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.01 -1.01 91 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.03 -0.99 101 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 -0.04 30 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 -0.07 30 0 360 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 -0.12 29 0 84 0
29OCT26 15.00 P 0.16 0.16 0.16 0.13 -0.19 29 9 201 0
29OCT26 15.50 P 0.33 0.33 0.26 0.22 -0.28 29 7 45 0
29OCT26 16.00 P 0.45 0.51 0.43 0.36 -0.38 30 226 196 +101
29OCT26 16.50 P 0.75 0.75 0.62 0.54 -0.49 30 239 218 +202
29OCT26 17.00 P 0.89 0.89 0.89 0.77 -0.60 30 15 15 +10
29OCT26 17.50 P 0.00 0.00 0.00 1.06 -0.65 30 0 0 0
29OCT26 18.00 P 1.65 1.69 1.64 1.35 -0.78 29 85 85 +85
29OCT26 18.50 P 0.00 0.00 0.00 1.72 -0.85 29 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.12 -0.93 29 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.55 -0.99 29 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.09 -0.93 36 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.08 -0.94 42 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.11 -0.91 51 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.14 -0.88 59 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 -0.04 27 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 -0.06 28 0 5 0
27NOV26 13.50 P 0.00 0.00 0.00 0.06 -0.09 29 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.10 -0.14 28 0 1 0
27NOV26 14.50 P 0.00 0.00 0.00 0.17 -0.19 28 0 56 0
27NOV26 15.00 P 0.00 0.00 0.00 0.27 -0.26 28 0 155 0
27NOV26 15.50 P 0.45 0.45 0.45 0.41 -0.33 28 5 170 0
27NOV26 16.00 P 0.66 0.66 0.62 0.59 -0.40 28 27 186 -27
27NOV26 16.50 P 0.83 0.83 0.83 0.82 -0.48 28 15 15 0
27NOV26 17.00 P 0.00 0.00 0.00 1.09 -0.55 29 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 1.39 -0.64 29 0 0 0
27NOV26 18.00 P 1.85 1.86 1.85 1.76 -0.68 29 30 30 +30
27NOV26 18.50 P 2.24 2.24 2.24 2.08 -0.70 28 15 15 +15
27NOV26 19.00 P 0.00 0.00 0.00 2.49 -0.75 28 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.00 -0.69 32 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.46 -0.73 33 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.40 -0.72 36 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.37 -0.73 39 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.34 -0.76 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 -0.04 29 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.08 28 0 61 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 -0.11 28 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 -0.16 28 0 24 0
30DEC26 14.50 P 0.00 0.00 0.00 0.26 -0.21 28 0 260 0
30DEC26 15.00 P 0.44 0.44 0.44 0.37 -0.27 28 5 272 0
30DEC26 15.50 P 0.58 0.58 0.58 0.52 -0.34 28 1 14 0
30DEC26 16.00 P 0.00 0.00 0.00 0.71 -0.39 28 0 16 0
30DEC26 16.50 P 1.05 1.05 0.95 0.94 -0.47 28 12 12 +12
30DEC26 17.00 P 0.00 0.00 0.00 1.22 -0.54 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.52 -0.60 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.85 -0.60 28 0 0 0
30DEC26 18.50 P 2.36 2.36 2.36 2.20 -0.67 28 15 15 +15
30DEC26 19.00 P 0.00 0.00 0.00 2.66 -0.64 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.09 -0.65 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.53 -0.68 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.44 -0.70 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.38 -0.73 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.35 -0.75 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.33 -0.73 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.32 -0.73 43 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 -0.03 27 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 -0.04 29 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 -0.07 29 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 -0.09 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 -0.12 28 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.26 -0.15 28 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 -0.20 28 0 1 0
30MAR27 14.50 P 0.46 0.46 0.46 0.46 -0.25 28 15 56 -15
30MAR27 15.00 P 0.00 0.00 0.00 0.61 -0.29 28 0 113 0
30MAR27 15.50 P 0.00 0.00 0.00 0.78 -0.35 28 0 56 0
30MAR27 16.00 P 0.00 0.00 0.00 0.99 -0.40 28 0 66 0
30MAR27 16.50 P 1.27 1.27 1.24 1.24 -0.43 28 30 30 -15
30MAR27 17.00 P 1.49 1.49 1.49 1.50 -0.47 28 12 12 +12
30MAR27 17.50 P 1.88 1.88 1.88 1.79 -0.57 28 13 13 +13
30MAR27 18.00 P 2.24 2.24 2.24 2.16 -0.57 29 15 15 +15
30MAR27 18.50 P 0.00 0.00 0.00 2.53 -0.51 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.91 -0.57 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.30 -0.59 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.71 -0.62 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.56 -0.67 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.46 -0.71 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.40 -0.72 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 -0.02 30 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.06 -0.03 30 0 193 0
29JUN27 11.00 P 0.00 0.00 0.00 0.09 -0.05 30 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.12 -0.07 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.17 -0.09 29 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.24 -0.11 29 0 56 0
29JUN27 13.00 P 0.33 0.33 0.33 0.32 -0.15 29 11 5 -11
29JUN27 13.50 P 0.00 0.00 0.00 0.43 -0.18 29 0 91 0
29JUN27 14.00 P 0.00 0.00 0.00 0.55 -0.22 29 0 106 0
29JUN27 14.50 P 0.00 0.00 0.00 0.70 -0.26 29 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.87 -0.30 29 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.07 -0.33 29 0 45 0
29JUN27 16.00 P 1.29 1.29 1.29 1.26 -0.40 29 3 45 0
29JUN27 16.50 P 0.00 0.00 0.00 1.55 -0.39 29 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 1.82 -0.48 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.12 -0.52 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.44 -0.55 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.78 -0.52 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.16 -0.53 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.53 -0.55 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.92 -0.58 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.74 -0.60 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.59 -0.64 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.49 -0.66 32 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.20 - 30 0 0 -
29SEP27 12.00 P 0.00 0.00 0.00 0.28 - 30 0 0 -
29SEP27 12.50 P 0.00 0.00 0.00 0.37 - 30 0 0 -
29SEP27 13.00 P 0.00 0.00 0.00 0.47 - 30 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 0.60 - 30 0 0 -
29SEP27 14.00 P 0.00 0.00 0.00 0.75 - 30 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 0.91 - 30 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 1.11 - 30 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 1.31 - 30 0 0 -
29SEP27 16.00 P 1.56 1.56 1.56 1.55 - 30 3 3 -
29SEP27 16.50 P 0.00 0.00 0.00 1.80 - 30 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 2.08 - 30 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 2.37 - 30 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 2.68 - 30 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 3.02 - 31 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 3.36 - 31 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 3.74 - 31 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 4.11 - 31 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 4.92 - 32 0 0 -
TOTAL PUT 1,055 9,624 +454
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$ 5.720
29SEP26 3.80 C 0.00 0.00 0.00 1.95 +0.34 86 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.85 +0.34 81 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.75 +0.34 76 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.65 +0.34 72 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.55 +0.34 67 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.45 +0.34 63 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.33 +0.31 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.23 +0.32 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.14 +0.32 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.06 +0.34 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.96 +0.33 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.84 +0.30 32 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.75 +0.30 34 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.52 +0.24 30 0 1,134 0
29SEP26 5.50 C 0.25 0.34 0.25 0.34 +0.18 32 47 615 0
29SEP26 5.75 C 0.15 0.19 0.15 0.19 +0.11 30 56 246 +11
29SEP26 6.00 C 0.06 0.10 0.06 0.09 +0.05 29 26 368 +26
29SEP26 6.25 C 0.03 0.03 0.02 0.05 +0.03 32 32 472 +23
29SEP26 6.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.97 +0.35 66 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.87 +0.35 62 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.77 +0.34 59 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.67 +0.34 55 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.58 +0.35 55 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.48 +0.34 52 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.38 +0.34 48 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.28 +0.34 45 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.16 +0.32 35 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.06 +0.29 32 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.96 +0.27 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.86 +0.25 26 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.77 +0.26 26 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.58 +0.22 29 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.41 +0.17 30 0 45 0
29OCT26 5.75 C 0.19 0.24 0.19 0.28 +0.13 30 200 180 +146
29OCT26 6.00 C 0.12 0.17 0.12 0.18 +0.09 30 170 298 +98
29OCT26 6.25 C 0.00 0.00 0.00 0.11 +0.05 30 0 5 0
29OCT26 6.50 C 0.00 0.00 0.00 0.06 +0.03 30 0 6 0
29OCT26 6.75 C 0.04 0.04 0.04 0.04 +0.02 31 23 31 +23
29OCT26 7.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 20 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.67 +0.32 50 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.58 +0.32 50 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.48 +0.32 47 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.38 +0.31 44 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.28 +0.30 41 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.16 +0.27 32 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.08 +0.28 35 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.98 +0.26 32 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.89 +0.25 31 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.80 +0.25 30 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.60 +0.20 29 0 120 0
27NOV26 5.50 C 0.00 0.00 0.00 0.44 +0.17 30 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.32 +0.13 31 0 80 0
27NOV26 6.00 C 0.00 0.00 0.00 0.22 +0.10 31 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.15 +0.07 31 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.10 +0.05 32 0 3 0
27NOV26 6.75 C 0.00 0.00 0.00 0.07 +0.04 33 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.97 +0.31 54 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.87 +0.31 51 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.77 +0.31 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.67 +0.31 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.58 +0.31 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.48 +0.31 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.38 +0.30 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.28 +0.28 37 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.18 +0.26 34 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 1.09 +0.25 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.01 +0.25 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.92 +0.23 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.84 +0.22 33 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.65 +0.19 31 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.49 +0.13 31 0 184 0
30DEC26 5.75 C 0.30 0.30 0.30 0.37 +0.11 31 2 2 +2
30DEC26 6.00 C 0.22 0.22 0.22 0.27 +0.08 31 3 14 +3
30DEC26 6.25 C 0.18 0.18 0.18 0.20 +0.07 32 3 3 +1
30DEC26 6.50 C 0.00 0.00 0.00 0.14 +0.04 31 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 20 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.97 +0.30 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.88 +0.30 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.78 +0.29 40 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.68 +0.27 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.59 +0.27 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.50 +0.26 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.41 +0.25 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.33 +0.25 35 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.25 +0.24 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.17 +0.23 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.09 +0.22 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.01 +0.22 33 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.94 +0.20 33 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.78 +0.18 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.64 +0.14 32 0 24 0
30MAR27 5.75 C 0.00 0.00 0.00 0.52 +0.12 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.42 +0.10 32 0 154 0
30MAR27 6.25 C 0.33 0.33 0.33 0.33 +0.08 31 10 18 +10
30MAR27 6.50 C 0.00 0.00 0.00 0.26 +0.07 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.20 +0.05 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 +0.04 31 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 +0.04 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 +0.01 30 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.99 +0.26 38 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.91 +0.27 39 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.83 +0.27 39 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.72 +0.24 36 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.65 +0.25 37 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.57 +0.25 36 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.49 +0.24 36 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.41 +0.23 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.34 +0.23 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.27 +0.23 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.20 +0.22 34 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 1.13 +0.22 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.07 +0.22 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.92 +0.20 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.79 +0.18 33 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.67 +0.15 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.57 +0.14 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.48 +0.12 33 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.40 +0.11 33 0 2 0
29JUN27 6.75 C 0.32 0.32 0.32 0.34 +0.10 33 1 1 +1
29JUN27 7.00 C 0.00 0.00 0.00 0.28 +0.08 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.23 +0.07 32 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.19 +0.06 32 0 3 0
29JUN27 7.75 C 0.17 0.17 0.17 0.16 +0.05 33 2 2 +2
29SEP27 4.30 C 0.00 0.00 0.00 1.60 - 32 0 0 -
29SEP27 4.40 C 0.00 0.00 0.00 1.54 - 33 0 0 -
29SEP27 4.50 C 0.00 0.00 0.00 1.43 - 30 0 0 -
29SEP27 4.60 C 0.00 0.00 0.00 1.38 - 32 0 0 -
29SEP27 4.70 C 0.00 0.00 0.00 1.32 - 32 0 0 -
29SEP27 4.80 C 0.00 0.00 0.00 1.26 - 32 0 0 -
29SEP27 4.90 C 0.00 0.00 0.00 1.19 - 32 0 0 -
29SEP27 5.00 C 0.00 0.00 0.00 1.13 - 32 0 0 -
29SEP27 5.25 C 0.00 0.00 0.00 0.98 - 31 0 0 -
29SEP27 5.50 C 0.00 0.00 0.00 0.86 - 31 0 0 -
29SEP27 5.75 C 0.00 0.00 0.00 0.75 - 32 0 0 -
29SEP27 6.00 C 0.00 0.00 0.00 0.65 - 32 0 0 -
29SEP27 6.25 C 0.00 0.00 0.00 0.56 - 32 0 0 -
29SEP27 6.50 C 0.00 0.00 0.00 0.49 - 32 0 0 -
29SEP27 6.75 C 0.00 0.00 0.00 0.42 - 32 0 0 -
29SEP27 7.00 C 0.00 0.00 0.00 0.36 - 32 0 0 -
29SEP27 7.25 C 0.00 0.00 0.00 0.32 - 32 0 0 -
29SEP27 7.50 C 0.00 0.00 0.00 0.28 - 33 0 0 -
29SEP27 7.75 C 0.22 0.22 0.22 0.23 - 32 1 1 -
TOTAL CALL 576 5,741 +346
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 -0.01 40 0 66 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 -0.02 37 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.03 33 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.03 35 0 434 0
29SEP26 5.25 P 0.03 0.03 0.03 0.03 -0.10 28 10 509 +10
29SEP26 5.50 P 0.17 0.17 0.09 0.10 -0.15 30 43 655 -37
29SEP26 5.75 P 0.00 0.00 0.00 0.20 -0.23 29 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.37 -0.27 31 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 0.58 -0.27 34 0 431 0
29SEP26 6.50 P 0.79 0.81 0.79 0.81 -0.32 38 11 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.04 -0.32 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.29 -0.32 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.53 -0.33 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.78 -0.33 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.03 -0.33 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.28 -0.33 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.53 -0.33 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.78 -0.33 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.03 -0.33 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.28 -0.33 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.53 -0.33 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.78 -0.33 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.03 -0.33 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
29OCT26 4.60 P 0.03 0.03 0.03 0.01 -0.02 31 3 0 -3
29OCT26 4.70 P 0.04 0.04 0.03 0.02 -0.03 33 4 1 -3
29OCT26 4.80 P 0.00 0.00 0.00 0.03 -0.03 33 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.04 -0.04 33 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 -0.06 32 0 86 0
29OCT26 5.25 P 0.00 0.00 0.00 0.10 -0.09 31 0 65 0
29OCT26 5.50 P 0.25 0.28 0.25 0.18 -0.14 31 67 120 +61
29OCT26 5.75 P 0.40 0.40 0.38 0.30 -0.19 32 60 63 +15
29OCT26 6.00 P 0.54 0.54 0.53 0.45 -0.22 32 30 32 +30
29OCT26 6.25 P 0.00 0.00 0.00 0.64 -0.24 33 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.85 -0.28 35 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.08 -0.28 38 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.32 -0.29 41 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.58 -0.28 48 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.83 -0.28 53 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.09 -0.27 60 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 -0.02 30 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.04 -0.03 32 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.07 -0.04 32 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.09 -0.05 32 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.11 -0.06 32 0 36 0
27NOV26 5.25 P 0.00 0.00 0.00 0.18 -0.10 31 0 133 0
27NOV26 5.50 P 0.00 0.00 0.00 0.28 -0.14 31 0 209 0
27NOV26 5.75 P 0.00 0.00 0.00 0.42 -0.17 32 0 248 0
27NOV26 6.00 P 0.00 0.00 0.00 0.57 -0.17 31 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.75 -0.20 30 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.95 -0.22 30 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.16 -0.23 28 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.40 -0.23 30 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.64 -0.23 31 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.88 -0.23 31 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.12 -0.24 25 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 4.00 P 0.02 0.02 0.02 0.01 -0.02 31 2 0 -2
30DEC26 4.10 P 0.00 0.00 0.00 0.01 -0.03 29 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.03 -0.03 32 0 4 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 -0.03 32 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 -0.03 32 0 84 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 -0.05 31 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 -0.05 32 0 32 0
30DEC26 4.80 P 0.10 0.10 0.10 0.10 -0.06 32 2 25 -2
30DEC26 4.90 P 0.00 0.00 0.00 0.11 -0.08 30 0 95 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 -0.09 31 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 -0.12 30 0 262 0
30DEC26 5.50 P 0.38 0.38 0.38 0.32 -0.15 30 5 87 -5
30DEC26 5.75 P 0.00 0.00 0.00 0.46 -0.16 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.61 -0.19 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.81 -0.18 32 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.00 -0.20 32 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.19 -0.24 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.43 -0.23 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.66 -0.23 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.88 -0.25 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.12 -0.26 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.36 -0.26 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.60 -0.27 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.85 -0.26 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.09 -0.27 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.34 -0.27 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.59 -0.27 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.84 -0.27 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.09 -0.27 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.02 -0.03 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.04 -0.04 30 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 -0.04 32 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.07 -0.05 31 0 3 0
30MAR27 4.40 P 0.11 0.11 0.11 0.09 -0.04 31 8 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 -0.05 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 -0.05 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 -0.07 31 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.18 -0.07 31 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.20 -0.09 31 0 44 0
30MAR27 5.00 P 0.00 0.00 0.00 0.23 -0.12 30 0 66 0
30MAR27 5.25 P 0.00 0.00 0.00 0.33 -0.11 31 0 90 0
30MAR27 5.50 P 0.49 0.49 0.47 0.43 -0.14 30 6 74 0
30MAR27 5.75 P 0.00 0.00 0.00 0.56 -0.17 30 0 0 0
30MAR27 6.00 P 0.78 0.78 0.78 0.74 -0.17 32 4 10 -4
30MAR27 6.25 P 0.00 0.00 0.00 0.91 -0.17 32 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.10 -0.18 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.27 -0.22 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.47 -0.24 30 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.70 -0.23 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.92 -0.24 30 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.15 -0.25 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.38 -0.26 28 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.62 -0.26 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.86 -0.26 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.10 -0.27 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 -0.02 33 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.10 -0.03 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.11 -0.04 32 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.13 -0.05 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.15 -0.05 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.18 -0.05 32 0 17 0
29JUN27 4.60 P 0.00 0.00 0.00 0.21 -0.05 33 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.23 -0.06 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.26 -0.07 32 0 2 0
29JUN27 4.90 P 0.00 0.00 0.00 0.29 -0.07 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.32 -0.09 31 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 0.42 -0.11 31 0 40 0
29JUN27 5.50 P 0.00 0.00 0.00 0.54 -0.13 31 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.67 -0.15 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.82 -0.17 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.99 -0.18 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.17 -0.18 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.35 -0.20 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.54 -0.22 31 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.74 -0.24 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.99 -0.21 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.18 -0.25 30 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.18 - 32 0 0 -
29SEP27 4.40 P 0.00 0.00 0.00 0.21 - 33 0 0 -
29SEP27 4.50 P 0.00 0.00 0.00 0.24 - 33 0 0 -
29SEP27 4.60 P 0.00 0.00 0.00 0.27 - 33 0 0 -
29SEP27 4.70 P 0.00 0.00 0.00 0.30 - 33 0 0 -
29SEP27 4.80 P 0.00 0.00 0.00 0.34 - 33 0 0 -
29SEP27 4.90 P 0.00 0.00 0.00 0.38 - 33 0 0 -
29SEP27 5.00 P 0.00 0.00 0.00 0.42 - 33 0 0 -
29SEP27 5.25 P 0.00 0.00 0.00 0.53 - 33 0 0 -
29SEP27 5.50 P 0.00 0.00 0.00 0.65 - 33 0 0 -
29SEP27 5.75 P 0.00 0.00 0.00 0.79 - 33 0 0 -
29SEP27 6.00 P 0.00 0.00 0.00 0.94 - 34 0 0 -
29SEP27 6.25 P 0.00 0.00 0.00 1.11 - 34 0 0 -
29SEP27 6.50 P 0.00 0.00 0.00 1.28 - 34 0 0 -
29SEP27 6.75 P 0.00 0.00 0.00 1.47 - 34 0 0 -
29SEP27 7.00 P 0.00 0.00 0.00 1.67 - 35 0 0 -
29SEP27 7.25 P 0.00 0.00 0.00 1.87 - 35 0 0 -
29SEP27 7.50 P 0.00 0.00 0.00 2.07 - 35 0 0 -
29SEP27 7.75 P 0.00 0.00 0.00 2.29 - 35 0 0 -
TOTAL PUT 255 5,540 +60
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$ 156.100
04SEP26 129.00 C 0.00 0.00 0.00 27.14 -2.59 0 0 0 0
04SEP26 130.00 C 0.00 0.00 0.00 26.14 -2.63 0 0 0 0
04SEP26 131.00 C 0.00 0.00 0.00 25.14 -2.63 0 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 24.14 -2.63 0 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 23.14 -2.63 0 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 22.14 -2.64 0 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 21.14 -2.64 0 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 20.14 -2.64 0 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 19.14 -2.64 0 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 18.14 -2.64 0 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 17.14 -2.64 0 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 16.15 -2.63 37 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 15.15 -2.63 35 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 14.15 -2.63 32 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 13.15 -2.63 30 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 12.15 -2.64 27 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 11.16 -2.63 29 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 10.17 -2.63 29 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 9.20 -2.61 30 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 8.23 -2.60 29 0 29 0
04SEP26 149.00 C 0.00 0.00 0.00 7.29 -2.57 29 0 94 0
04SEP26 150.00 C 0.00 0.00 0.00 6.57 -2.53 35 0 9 0
04SEP26 152.50 C 0.00 0.00 0.00 4.41 -2.27 32 0 107 0
04SEP26 155.00 C 3.05 4.00 3.05 2.66 -1.90 31 6 642 -2
04SEP26 157.50 C 2.00 2.36 1.35 1.39 -1.46 30 476 903 +211
04SEP26 160.00 C 1.00 1.23 0.58 0.64 -0.99 30 510 807 +162
04SEP26 162.50 C 0.44 0.60 0.26 0.25 -0.59 30 152 2,593 -3
04SEP26 165.00 C 0.28 0.32 0.12 0.09 -0.30 30 127 1,067 -86
04SEP26 167.50 C 0.00 0.00 0.00 0.03 -0.14 31 0 86 0
04SEP26 170.00 C 0.00 0.00 0.00 0.01 -0.05 32 0 87 0
04SEP26 172.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
04SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
04SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 95 0
04SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
04SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 207.50 C 0.00 0.00 0.00 0.01 - 94 0 0 -
11SEP26 133.00 C 0.00 0.00 0.00 23.22 - 30 0 0 -
11SEP26 134.00 C 0.00 0.00 0.00 22.22 - 28 0 0 -
11SEP26 135.00 C 0.00 0.00 0.00 21.22 - 25 0 0 -
11SEP26 136.00 C 0.00 0.00 0.00 20.22 - 0 0 0 -
11SEP26 137.00 C 0.00 0.00 0.00 19.23 - 28 0 0 -
11SEP26 138.00 C 0.00 0.00 0.00 18.23 - 26 0 0 -
11SEP26 139.00 C 0.00 0.00 0.00 17.24 - 27 0 0 -
11SEP26 140.00 C 0.00 0.00 0.00 16.25 - 27 0 0 -
11SEP26 141.00 C 0.00 0.00 0.00 15.26 - 27 0 0 -
11SEP26 142.00 C 0.00 0.00 0.00 14.28 - 27 0 0 -
11SEP26 143.00 C 0.00 0.00 0.00 13.31 - 27 0 0 -
11SEP26 144.00 C 0.00 0.00 0.00 12.35 - 27 0 0 -
11SEP26 145.00 C 0.00 0.00 0.00 11.41 - 27 0 0 -
11SEP26 146.00 C 0.00 0.00 0.00 10.48 - 27 0 0 -
11SEP26 147.00 C 0.00 0.00 0.00 9.86 - 32 0 0 -
11SEP26 148.00 C 0.00 0.00 0.00 8.86 - 30 0 0 -
11SEP26 149.00 C 0.00 0.00 0.00 8.08 - 30 0 0 -
11SEP26 150.00 C 0.00 0.00 0.00 7.24 - 30 0 0 -
11SEP26 152.50 C 0.00 0.00 0.00 5.20 - 27 0 0 -
11SEP26 155.00 C 3.99 4.27 3.96 3.60 - 27 90 90 -
11SEP26 157.50 C 2.78 3.29 2.41 2.41 - 27 454 287 -
11SEP26 160.00 C 1.73 2.23 1.50 1.47 - 27 341 296 -
11SEP26 162.50 C 1.20 1.26 1.14 0.89 - 27 56 56 -
11SEP26 165.00 C 0.74 0.80 0.50 0.49 - 27 30 25 -
11SEP26 167.50 C 0.50 0.55 0.45 0.25 - 27 46 46 -
11SEP26 170.00 C 0.00 0.00 0.00 0.12 - 27 0 0 -
11SEP26 172.50 C 0.00 0.00 0.00 0.06 - 27 0 0 -
11SEP26 175.00 C 0.00 0.00 0.00 0.03 - 28 0 0 -
11SEP26 177.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
11SEP26 180.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
11SEP26 182.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
11SEP26 185.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
11SEP26 187.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
11SEP26 190.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
11SEP26 192.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
11SEP26 195.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
11SEP26 197.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
11SEP26 200.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
11SEP26 202.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
11SEP26 205.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
11SEP26 207.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
29SEP26 75.00 C 82.58 82.58 81.03 83.52 -0.37 191 45 45 +45
29SEP26 77.50 C 0.00 0.00 0.00 79.30 -1.91 134 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 76.80 -2.11 129 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 74.30 -1.90 123 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 71.80 -2.12 118 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 69.30 -2.12 113 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 66.80 -1.91 108 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 64.30 -1.91 103 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 61.80 -1.91 98 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 59.30 -1.91 93 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 56.80 -2.16 89 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 54.30 -2.16 84 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 51.80 -1.91 80 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 49.30 -1.91 76 0 0 0
29SEP26 110.00 C 47.00 47.00 47.00 46.80 -1.91 72 150 625 0
29SEP26 112.50 C 0.00 0.00 0.00 44.30 -1.91 67 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 41.75 -2.25 62 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 39.30 -2.20 60 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 36.80 -1.91 56 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 34.30 -1.91 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 31.80 -1.90 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 29.30 -2.24 45 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 26.43 -2.63 27 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 23.97 -2.63 27 0 20 0
29SEP26 135.00 C 0.00 0.00 0.00 21.53 -2.63 27 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 19.14 -2.61 27 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 16.81 -2.58 27 0 121 0
29SEP26 142.50 C 0.00 0.00 0.00 14.56 -2.54 27 0 415 0
29SEP26 145.00 C 0.00 0.00 0.00 12.27 -2.19 25 0 398 0
29SEP26 147.50 C 10.27 10.27 10.27 10.30 -2.14 26 5 812 0
29SEP26 150.00 C 9.15 9.57 8.40 8.47 -2.09 26 664 2,045 -172
29SEP26 152.50 C 7.40 7.81 6.73 7.05 -1.78 27 300 4,993 +75
29SEP26 155.00 C 6.61 6.61 5.14 5.39 -1.88 26 355 4,362 +162
29SEP26 157.50 C 4.49 5.05 3.92 4.19 -1.70 26 390 12,548 +124
29SEP26 160.00 C 3.29 4.00 2.90 3.20 -1.50 26 1,589 6,249 +1,024
29SEP26 162.50 C 2.43 2.95 2.37 2.45 -1.23 27 10,806 12,446 +9,077
29SEP26 165.00 C 2.04 2.25 1.77 1.76 -1.08 27 1,062 4,598 +228
29SEP26 167.50 C 1.51 1.65 1.31 1.33 -0.82 27 547 2,374 -49
29SEP26 170.00 C 1.08 1.23 0.97 0.93 -0.67 27 299 3,534 +39
29SEP26 172.50 C 0.89 0.89 0.72 0.64 -0.53 27 180 2,133 +120
29SEP26 175.00 C 0.67 0.69 0.54 0.43 -0.41 27 399 5,700 +38
29SEP26 177.50 C 0.47 0.47 0.41 0.28 -0.31 27 415 2,839 +415
29SEP26 180.00 C 0.35 0.44 0.33 0.18 -0.26 27 72 1,239 +67
29SEP26 182.50 C 0.00 0.00 0.00 0.12 -0.18 27 0 1,362 0
29SEP26 185.00 C 0.26 0.26 0.26 0.07 -0.13 27 2 1,545 0
29SEP26 187.50 C 0.00 0.00 0.00 0.05 -0.08 27 0 842 0
29SEP26 190.00 C 0.16 0.16 0.14 0.03 -0.06 27 55 1,727 +48
29SEP26 192.50 C 0.11 0.11 0.11 0.02 -0.04 28 15 481 +15
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 -0.02 29 0 602 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 2,018 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 33 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 36 0 761 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 38 10 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 41 0 657 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 43 0 327 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,602 0
29SEP26 235.00 C 0.04 0.04 0.04 0.01 0.00 48 15 136 -3
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 54 0 443 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 56 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 777 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 60 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 64 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 68 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 76 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 79 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 82 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 85 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 88 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 91 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 94 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 96 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 99 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 101 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 104 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 106 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 108 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 110 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 113 0 413 0
29OCT26 75.00 C 0.00 0.00 0.00 83.52 -0.37 131 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 79.43 -1.78 92 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 76.93 -2.17 88 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 74.30 -1.90 80 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 71.80 -2.32 76 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 69.30 -2.33 72 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 66.80 -2.35 68 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 64.30 -2.36 65 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 61.80 -1.91 62 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 59.30 -1.91 58 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 56.80 -2.16 55 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 54.30 -2.41 52 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 51.80 -1.91 49 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 49.30 -1.92 46 0 0 -15
29OCT26 110.00 C 0.00 0.00 0.00 46.80 -1.91 43 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 44.30 -1.91 40 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 41.93 -2.07 41 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 39.43 -2.07 39 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 36.93 -2.47 36 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 34.30 -2.67 29 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 31.80 -2.76 27 0 9 0
29OCT26 127.50 C 0.00 0.00 0.00 29.30 -2.89 24 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 27.28 -2.57 31 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 25.02 -1.72 31 0 0 0
29OCT26 135.00 C 25.34 25.34 25.34 22.83 -2.51 31 1 16 0
29OCT26 137.50 C 0.00 0.00 0.00 21.33 -1.85 35 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 18.68 -2.42 31 0 136 0
29OCT26 142.50 C 0.00 0.00 0.00 16.76 -2.34 31 0 160 0
29OCT26 145.00 C 0.00 0.00 0.00 14.93 -2.27 31 0 390 0
29OCT26 147.50 C 13.22 13.50 13.22 13.03 -2.38 30 45 336 0
29OCT26 150.00 C 12.17 12.17 12.17 11.29 -2.03 30 15 727 0
29OCT26 152.50 C 10.36 10.36 9.62 9.88 -1.91 30 30 1,034 +14
29OCT26 155.00 C 8.79 9.07 8.79 8.58 -1.81 30 75 1,894 +19
29OCT26 157.50 C 7.28 7.81 7.20 7.41 -1.69 30 117 1,203 +67
29OCT26 160.00 C 6.17 6.89 6.12 6.35 -1.57 30 208 1,449 +117
29OCT26 162.50 C 5.26 6.00 5.20 5.41 -1.45 31 207 1,274 +23
29OCT26 165.00 C 4.45 4.95 4.45 4.58 -1.32 31 62 1,768 +15
29OCT26 167.50 C 3.85 4.30 3.85 3.85 -1.20 31 107 1,940 -29
29OCT26 170.00 C 3.24 3.84 3.19 3.28 -1.02 31 208 1,858 -40
29OCT26 172.50 C 2.83 3.01 2.66 2.81 -0.83 32 63 2,009 -28
29OCT26 175.00 C 2.40 2.40 2.30 2.30 -0.76 31 33 1,398 -12
29OCT26 177.50 C 0.00 0.00 0.00 1.92 -0.64 32 0 2,094 0
29OCT26 180.00 C 0.00 0.00 0.00 1.52 -0.62 31 0 1,329 0
29OCT26 182.50 C 0.00 0.00 0.00 1.24 -0.60 31 0 77 0
29OCT26 185.00 C 1.28 1.37 1.28 1.00 -0.55 31 94 156 +94
29OCT26 187.50 C 0.00 0.00 0.00 0.80 -0.47 31 0 66 0
29OCT26 190.00 C 0.00 0.00 0.00 0.64 -0.40 31 0 310 0
29OCT26 192.50 C 0.00 0.00 0.00 0.51 -0.33 31 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.40 -0.26 31 0 181 0
29OCT26 197.50 C 0.00 0.00 0.00 0.31 -0.24 31 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.25 -0.19 31 0 1,051 0
29OCT26 205.00 C 0.00 0.00 0.00 0.15 -0.13 31 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.09 -0.08 31 0 97 0
29OCT26 215.00 C 0.00 0.00 0.00 0.06 -0.05 32 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.03 -0.04 31 0 12 0
29OCT26 225.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29OCT26 230.00 C 0.20 0.20 0.20 0.01 -0.02 31 25 175 +25
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 35 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 38 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 41 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 83.52 -0.73 105 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 79.49 -2.27 72 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 77.01 -2.27 69 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 74.49 -2.31 65 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 71.80 -2.52 53 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 69.30 -2.54 50 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 66.80 -2.56 46 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 64.30 -2.58 43 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 61.80 -2.60 39 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 59.49 -2.43 47 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 56.99 -2.46 44 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 54.49 -2.49 41 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 51.99 -2.53 38 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 49.41 -2.66 32 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 46.81 -2.82 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 44.49 -2.72 30 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 41.93 -2.88 24 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 39.43 -2.07 18 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 36.93 -2.47 0 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 34.55 -2.42 23 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 32.32 -2.24 27 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 30.25 -2.02 30 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 28.64 -1.52 34 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 26.57 -1.54 34 0 1 0
27NOV26 135.00 C 0.00 0.00 0.00 24.57 -1.56 34 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 22.65 -2.31 34 0 30 0
27NOV26 140.00 C 21.10 21.10 21.10 20.97 -1.52 35 15 36 +15
27NOV26 142.50 C 0.00 0.00 0.00 19.64 -2.06 37 0 45 0
27NOV26 145.00 C 15.72 17.54 15.72 16.88 -2.74 32 28 90 +2
27NOV26 147.50 C 15.72 15.97 15.72 15.36 -1.97 33 60 168 +15
27NOV26 150.00 C 14.04 14.75 14.04 13.93 -1.89 33 45 180 +15
27NOV26 152.50 C 13.01 13.06 12.97 12.59 -1.81 33 45 423 +15
27NOV26 155.00 C 11.32 11.42 11.32 11.34 -1.72 33 84 405 +21
27NOV26 157.50 C 10.29 10.47 9.55 10.19 -1.63 33 60 1,139 +15
27NOV26 160.00 C 8.84 9.04 8.84 9.12 -1.54 33 75 448 +75
27NOV26 162.50 C 8.13 8.47 8.13 8.14 -1.45 34 30 230 +15
27NOV26 165.00 C 7.04 7.07 7.01 7.24 -1.36 34 195 244 +117
27NOV26 167.50 C 6.28 6.80 6.28 6.42 -1.27 34 30 153 -15
27NOV26 170.00 C 5.87 5.87 5.87 5.68 -1.18 34 15 644 +15
27NOV26 172.50 C 5.21 5.21 5.21 5.01 -1.09 34 15 945 +15
27NOV26 175.00 C 4.86 4.86 4.78 4.40 -1.01 34 16 252 -14
27NOV26 177.50 C 0.00 0.00 0.00 3.88 -0.90 34 0 211 0
27NOV26 180.00 C 3.45 3.45 3.45 3.41 -0.81 34 15 135 +7
27NOV26 182.50 C 0.00 0.00 0.00 3.00 -0.71 34 0 30 0
27NOV26 185.00 C 0.00 0.00 0.00 2.65 -0.61 34 0 55 0
27NOV26 187.50 C 0.00 0.00 0.00 2.35 -0.51 35 0 485 0
27NOV26 190.00 C 0.00 0.00 0.00 1.98 -0.51 34 0 262 0
27NOV26 192.50 C 0.00 0.00 0.00 1.71 -0.55 34 0 60 0
27NOV26 195.00 C 0.00 0.00 0.00 1.47 -0.54 34 0 33 0
27NOV26 197.50 C 0.00 0.00 0.00 1.26 -0.48 34 0 15 0
27NOV26 200.00 C 1.51 1.51 1.51 1.08 -0.43 34 1 119 +1
27NOV26 205.00 C 0.00 0.00 0.00 0.79 -0.34 34 0 45 0
27NOV26 210.00 C 0.00 0.00 0.00 0.57 -0.26 34 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.41 -0.20 34 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 0.29 -0.16 34 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.21 -0.11 34 0 2 0
27NOV26 230.00 C 0.00 0.00 0.00 0.15 -0.08 34 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.11 -0.06 35 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.05 -0.04 34 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 -0.02 35 0 0 0
27NOV26 260.00 C 0.29 0.29 0.29 0.02 -0.01 35 30 30 +30
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 0 150 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 36 0 219 0
30DEC26 75.00 C 0.00 0.00 0.00 83.52 -0.73 88 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 79.49 -2.48 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 77.01 -2.27 52 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 75.18 -1.84 66 0 5,010 0
30DEC26 85.00 C 0.00 0.00 0.00 71.99 -2.56 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 69.49 -2.59 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 66.99 -2.63 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 64.49 -2.66 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 61.99 -2.41 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 59.49 -2.76 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 56.99 -2.82 0 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 54.49 -2.89 0 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 51.99 -2.53 0 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 49.41 -2.66 0 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 46.81 -3.39 0 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 44.49 -3.36 0 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 42.21 -3.33 0 0 139 0
30DEC26 117.50 C 0.00 0.00 0.00 39.96 -2.00 26 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 37.73 -2.05 28 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 35.56 -2.09 30 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 33.44 -2.13 31 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 31.38 -2.15 31 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 29.51 -2.04 32 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 28.16 -1.47 35 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 26.29 -1.48 35 0 10 0
30DEC26 137.50 C 24.61 24.61 22.97 25.11 -0.87 38 45 171 +30
30DEC26 140.00 C 22.65 22.65 22.65 23.45 -0.81 38 15 97 +15
30DEC26 142.50 C 20.41 20.41 19.65 21.75 -0.85 37 30 58 -1
30DEC26 145.00 C 0.00 0.00 0.00 18.96 -2.06 33 0 347 0
30DEC26 147.50 C 18.23 18.23 18.23 17.51 -2.00 34 15 211 +15
30DEC26 150.00 C 16.80 16.80 16.64 16.14 -1.93 34 45 1,682 -27
30DEC26 152.50 C 14.94 14.94 14.10 14.85 -1.86 34 60 1,239 -12
30DEC26 155.00 C 13.36 14.09 12.93 13.63 -1.79 34 243 1,304 +153
30DEC26 157.50 C 12.97 13.06 11.86 12.49 -1.72 34 211 886 +43
30DEC26 160.00 C 11.27 12.00 11.27 11.42 -1.64 34 61 1,950 +31
30DEC26 162.50 C 10.42 10.59 10.42 10.42 -1.57 34 45 727 +30
30DEC26 165.00 C 9.75 9.80 9.75 9.49 -1.50 34 19 1,145 +3
30DEC26 167.50 C 0.00 0.00 0.00 8.63 -1.42 35 0 886 0
30DEC26 170.00 C 8.22 8.22 8.22 7.83 -1.35 35 31 2,961 +22
30DEC26 172.50 C 0.00 0.00 0.00 7.10 -1.27 35 0 1,069 0
30DEC26 175.00 C 6.75 6.75 6.75 6.42 -1.20 35 1 1,140 -1
30DEC26 177.50 C 0.00 0.00 0.00 5.83 -1.09 35 0 886 0
30DEC26 180.00 C 0.00 0.00 0.00 5.25 -1.03 35 0 2,552 0
30DEC26 182.50 C 5.28 5.28 5.28 4.77 -0.92 35 15 2,428 +15
30DEC26 185.00 C 4.40 4.40 4.40 4.38 -0.77 35 1 548 0
30DEC26 187.50 C 4.26 4.26 4.26 3.94 -0.71 35 15 201 +15
30DEC26 190.00 C 0.00 0.00 0.00 3.60 -0.60 36 0 1,709 0
30DEC26 192.50 C 0.00 0.00 0.00 3.23 -0.55 36 0 292 0
30DEC26 195.00 C 0.00 0.00 0.00 2.88 -0.52 36 0 804 0
30DEC26 197.50 C 0.00 0.00 0.00 2.57 -0.49 36 0 269 0
30DEC26 200.00 C 2.97 2.97 2.80 2.22 -0.60 35 7 1,234 -7
30DEC26 205.00 C 2.16 2.16 2.16 1.76 -0.51 35 1 447 +1
30DEC26 210.00 C 0.00 0.00 0.00 1.38 -0.49 35 0 550 0
30DEC26 215.00 C 0.00 0.00 0.00 1.08 -0.36 35 0 496 0
30DEC26 220.00 C 0.00 0.00 0.00 0.87 -0.31 36 0 3,741 0
30DEC26 225.00 C 0.00 0.00 0.00 0.66 -0.24 35 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.51 -0.20 35 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.39 -0.17 35 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.30 -0.15 35 0 1,625 0
30DEC26 245.00 C 0.00 0.00 0.00 0.23 -0.11 35 0 1,415 0
30DEC26 250.00 C 0.00 0.00 0.00 0.18 -0.09 35 0 743 0
30DEC26 255.00 C 0.00 0.00 0.00 0.14 -0.07 35 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.11 -0.05 36 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.08 -0.05 35 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 252 0
30DEC26 275.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 206 0
30DEC26 280.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 300 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 37 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,426 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 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 0 766 0
30MAR27 75.00 C 0.00 0.00 0.00 83.52 -1.52 61 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 79.49 -3.12 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 77.01 -3.17 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 75.18 -2.59 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 71.99 -3.38 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 69.49 -3.49 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 66.99 -2.63 0 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 64.49 -2.66 0 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 61.99 -2.41 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 59.49 -2.76 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 57.22 -2.59 0 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 54.99 -2.39 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 52.81 -2.35 0 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 50.65 -2.39 26 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 48.55 -2.41 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 46.46 -2.46 30 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 44.43 -2.48 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 42.49 -2.46 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 40.59 -2.44 33 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 38.74 -2.42 34 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 36.94 -2.40 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 35.19 -2.38 35 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 33.50 -2.35 35 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 33.26 -1.54 40 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 31.60 -0.96 40 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 29.98 -1.35 40 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 28.44 -1.04 39 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 26.98 -1.04 39 0 184 0
30MAR27 145.00 C 0.00 0.00 0.00 25.53 -1.24 39 0 551 0
30MAR27 147.50 C 0.00 0.00 0.00 23.15 -2.19 37 0 1,416 0
30MAR27 150.00 C 21.64 21.64 21.64 22.76 -1.19 39 15 2,194 +15
30MAR27 152.50 C 0.00 0.00 0.00 20.69 -2.01 37 0 454 0
30MAR27 155.00 C 19.21 19.21 19.21 19.54 -1.96 37 15 817 0
30MAR27 157.50 C 0.00 0.00 0.00 18.43 -1.92 37 0 1,397 0
30MAR27 160.00 C 0.00 0.00 0.00 17.38 -1.87 37 0 1,981 0
30MAR27 162.50 C 16.18 16.18 16.18 16.38 -1.82 38 15 571 +5
30MAR27 165.00 C 15.60 15.60 15.39 15.43 -1.77 38 18 404 +3
30MAR27 167.50 C 15.20 15.20 15.20 14.52 -1.72 38 3 460 +3
30MAR27 170.00 C 0.00 0.00 0.00 13.65 -1.67 38 0 472 0
30MAR27 172.50 C 13.49 13.49 13.49 12.84 -1.61 38 1 360 0
30MAR27 175.00 C 12.09 12.09 12.09 12.06 -1.57 38 15 607 0
30MAR27 177.50 C 0.00 0.00 0.00 11.32 -1.52 38 0 449 0
30MAR27 180.00 C 0.00 0.00 0.00 10.69 -1.40 38 0 594 0
30MAR27 182.50 C 0.00 0.00 0.00 10.10 -1.29 38 0 1,203 0
30MAR27 185.00 C 0.00 0.00 0.00 9.53 -1.18 38 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 8.99 -1.10 39 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 8.48 -1.04 39 0 773 0
30MAR27 192.50 C 0.00 0.00 0.00 7.99 -0.99 39 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 7.55 -0.81 39 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 7.12 -0.73 39 0 58 0
30MAR27 200.00 C 6.80 6.80 6.80 6.68 -0.69 39 1 489 0
30MAR27 205.00 C 6.10 6.10 6.10 5.83 -1.06 39 15 152 +15
30MAR27 210.00 C 0.00 0.00 0.00 5.09 -0.97 39 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 4.43 -0.89 39 0 204 0
30MAR27 220.00 C 4.67 4.67 4.54 3.86 -0.80 39 90 1,228 +45
30MAR27 225.00 C 0.00 0.00 0.00 3.35 -0.74 39 0 451 0
30MAR27 230.00 C 0.00 0.00 0.00 2.82 -0.65 39 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 2.45 -0.59 39 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 2.12 -0.53 39 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 1.84 -0.48 39 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 1.59 -0.43 39 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 1.38 -0.38 39 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 1.19 -0.35 39 0 29 0
30MAR27 265.00 C 0.00 0.00 0.00 1.03 -0.31 39 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.89 -0.28 39 0 1,113 0
30MAR27 275.00 C 0.00 0.00 0.00 0.77 -0.25 39 0 490 0
29JUN27 75.00 C 0.00 0.00 0.00 83.52 -1.89 52 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 79.49 -3.53 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 77.01 -3.63 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 75.18 -2.59 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 71.99 -3.96 0 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 69.51 -3.47 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 67.25 -2.37 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 65.17 -1.98 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 62.98 -1.89 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 60.69 -2.03 26 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 58.56 -2.06 30 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 56.46 -2.11 32 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 54.40 -2.13 33 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 52.39 -2.14 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 50.41 -2.19 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 48.48 -2.21 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 46.59 -2.21 36 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 44.76 -2.24 36 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 42.96 -2.27 37 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 41.20 -2.29 37 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 39.59 -2.20 37 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 39.58 -1.48 42 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 37.13 -2.17 40 0 10 0
29JUN27 132.50 C 0.00 0.00 0.00 36.34 -1.50 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 34.77 -1.50 41 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 33.32 -1.42 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 31.79 -1.37 41 0 39 0
29JUN27 142.50 C 0.00 0.00 0.00 30.39 -0.93 41 0 15 0
29JUN27 145.00 C 28.37 28.37 28.37 29.05 -1.47 41 15 71 +15
29JUN27 147.50 C 26.91 26.91 26.91 27.79 -0.95 41 15 15 +15
29JUN27 150.00 C 25.88 25.88 25.88 25.64 -1.91 39 15 132 +15
29JUN27 152.50 C 24.55 24.55 24.29 24.45 -1.91 39 30 96 -15
29JUN27 155.00 C 24.12 24.25 23.06 23.35 -1.82 39 120 178 +88
29JUN27 157.50 C 22.42 23.20 22.42 22.35 -1.72 39 30 45 +30
29JUN27 160.00 C 21.43 22.07 21.41 21.35 -1.72 39 75 57 +2
29JUN27 162.50 C 20.75 20.75 20.75 20.35 -1.72 39 15 126 0
29JUN27 165.00 C 19.48 19.61 19.48 19.34 -1.86 39 30 150 -30
29JUN27 167.50 C 18.74 18.77 18.50 18.50 -1.57 39 45 238 +31
29JUN27 170.00 C 17.98 18.36 17.73 17.68 -1.52 40 60 349 0
29JUN27 172.50 C 17.58 17.75 16.98 16.86 -1.52 40 90 185 +75
29JUN27 175.00 C 0.00 0.00 0.00 16.13 -1.44 40 0 45 0
29JUN27 177.50 C 0.00 0.00 0.00 15.49 -1.92 40 0 183 0
29JUN27 180.00 C 15.07 15.07 15.07 14.95 -0.98 40 15 269 0
29JUN27 182.50 C 0.00 0.00 0.00 14.31 -0.89 40 0 134 0
29JUN27 185.00 C 0.00 0.00 0.00 13.24 -1.86 40 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 12.59 -1.67 40 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 11.94 -2.14 40 0 80 0
29JUN27 192.50 C 0.00 0.00 0.00 11.34 -1.58 40 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 10.84 -1.87 40 0 60 0
29JUN27 197.50 C 0.00 0.00 0.00 10.35 -1.80 40 0 105 0
29JUN27 200.00 C 10.30 10.30 10.30 9.97 -1.65 40 1 22 +1
29JUN27 205.00 C 0.00 0.00 0.00 9.12 -1.31 40 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 8.27 -1.25 40 0 511 0
29JUN27 215.00 C 0.00 0.00 0.00 7.60 -1.09 41 0 40 0
29JUN27 220.00 C 0.00 0.00 0.00 6.96 -0.94 41 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 6.28 -0.85 41 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 5.71 -0.75 41 0 1 0
29JUN27 235.00 C 0.00 0.00 0.00 5.14 -0.75 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 4.58 -0.75 41 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 4.19 -0.58 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 3.79 -0.57 41 0 7 0
29JUN27 255.00 C 0.00 0.00 0.00 3.30 -0.67 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 2.96 -0.62 41 0 30 0
29JUN27 265.00 C 0.00 0.00 0.00 2.70 -0.50 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 2.51 -0.42 41 0 33 0
29JUN27 275.00 C 0.00 0.00 0.00 2.18 -0.41 40 0 19 0
29SEP27 82.50 C 0.00 0.00 0.00 75.18 - 0 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 72.35 - 0 0 0 -
29SEP27 87.50 C 0.00 0.00 0.00 70.16 - 0 0 0 -
29SEP27 90.00 C 0.00 0.00 0.00 68.00 - 26 0 0 -
29SEP27 92.50 C 0.00 0.00 0.00 65.86 - 31 0 0 -
29SEP27 95.00 C 0.00 0.00 0.00 63.76 - 33 0 0 -
29SEP27 97.50 C 0.00 0.00 0.00 61.70 - 34 0 0 -
29SEP27 100.00 C 0.00 0.00 0.00 59.68 - 35 0 0 -
29SEP27 102.50 C 0.00 0.00 0.00 57.69 - 35 0 0 -
29SEP27 105.00 C 0.00 0.00 0.00 55.74 - 36 0 0 -
29SEP27 107.50 C 0.00 0.00 0.00 53.84 - 36 0 0 -
29SEP27 110.00 C 0.00 0.00 0.00 51.85 - 36 0 0 -
29SEP27 112.50 C 0.00 0.00 0.00 50.03 - 37 0 0 -
29SEP27 115.00 C 0.00 0.00 0.00 48.31 - 37 0 0 -
29SEP27 117.50 C 0.00 0.00 0.00 46.67 - 37 0 0 -
29SEP27 120.00 C 0.00 0.00 0.00 44.98 - 38 0 0 -
29SEP27 122.50 C 0.00 0.00 0.00 43.45 - 38 0 0 -
29SEP27 125.00 C 0.00 0.00 0.00 41.91 - 38 0 0 -
29SEP27 127.50 C 0.00 0.00 0.00 40.38 - 38 0 0 -
29SEP27 130.00 C 0.00 0.00 0.00 38.92 - 39 0 0 -
29SEP27 132.50 C 0.00 0.00 0.00 37.57 - 39 0 0 -
29SEP27 135.00 C 0.00 0.00 0.00 36.22 - 39 0 0 -
29SEP27 137.50 C 0.00 0.00 0.00 34.88 - 39 0 0 -
29SEP27 140.00 C 0.00 0.00 0.00 33.55 - 39 0 0 -
29SEP27 142.50 C 0.00 0.00 0.00 32.35 - 39 0 0 -
29SEP27 145.00 C 0.00 0.00 0.00 31.19 - 39 0 0 -
29SEP27 147.50 C 0.00 0.00 0.00 30.04 - 39 0 0 -
29SEP27 150.00 C 0.00 0.00 0.00 28.90 - 39 0 0 -
29SEP27 152.50 C 0.00 0.00 0.00 27.76 - 40 0 0 -
29SEP27 155.00 C 0.00 0.00 0.00 26.73 - 40 0 0 -
29SEP27 157.50 C 0.00 0.00 0.00 25.77 - 40 0 0 -
29SEP27 160.00 C 0.00 0.00 0.00 24.82 - 40 0 0 -
29SEP27 162.50 C 24.31 24.31 24.31 23.86 - 40 15 15 -
29SEP27 165.00 C 0.00 0.00 0.00 22.91 - 40 0 0 -
29SEP27 167.50 C 0.00 0.00 0.00 21.98 - 40 0 0 -
29SEP27 170.00 C 21.74 21.74 21.74 21.20 - 40 30 30 -
29SEP27 172.50 C 20.97 20.97 20.97 20.42 - 40 30 30 -
29SEP27 175.00 C 0.00 0.00 0.00 19.65 - 40 0 0 -
29SEP27 177.50 C 0.00 0.00 0.00 19.00 - 40 0 0 -
29SEP27 180.00 C 0.00 0.00 0.00 18.21 - 40 0 0 -
29SEP27 182.50 C 0.00 0.00 0.00 17.34 - 40 0 0 -
29SEP27 185.00 C 16.30 16.30 16.30 16.96 - 41 2 2 -
29SEP27 187.50 C 0.00 0.00 0.00 16.37 - 41 0 0 -
29SEP27 190.00 C 0.00 0.00 0.00 15.50 - 40 0 0 -
29SEP27 192.50 C 0.00 0.00 0.00 15.14 - 41 0 0 -
29SEP27 195.00 C 0.00 0.00 0.00 14.28 - 40 0 0 -
29SEP27 197.50 C 0.00 0.00 0.00 13.66 - 40 0 0 -
29SEP27 200.00 C 0.00 0.00 0.00 13.13 - 40 0 0 -
29SEP27 205.00 C 0.00 0.00 0.00 12.19 - 40 0 0 -
29SEP27 210.00 C 0.00 0.00 0.00 11.32 - 40 0 0 -
29SEP27 215.00 C 0.00 0.00 0.00 10.60 - 41 0 0 -
29SEP27 220.00 C 0.00 0.00 0.00 9.73 - 41 0 0 -
29SEP27 225.00 C 0.00 0.00 0.00 9.11 - 41 0 0 -
29SEP27 230.00 C 0.00 0.00 0.00 8.52 - 41 0 0 -
29SEP27 235.00 C 0.00 0.00 0.00 7.91 - 41 0 0 -
29SEP27 240.00 C 0.00 0.00 0.00 7.33 - 41 0 0 -
29SEP27 245.00 C 0.00 0.00 0.00 6.80 - 41 0 0 -
29SEP27 250.00 C 0.00 0.00 0.00 6.08 - 41 0 0 -
29SEP27 255.00 C 0.00 0.00 0.00 5.56 - 41 0 0 -
29SEP27 260.00 C 0.00 0.00 0.00 5.13 - 41 0 0 -
29SEP27 265.00 C 5.76 5.76 5.76 4.77 - 41 1 1 -
TOTAL CALL 23,394 215,834 +12,767
04SEP26 129.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
04SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
04SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
04SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 40 0 203 0
04SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 38 0 151 0
04SEP26 142.00 P 0.02 0.02 0.02 0.01 0.00 35 60 105 +60
04SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
04SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 31 0 28 0
04SEP26 145.00 P 0.10 0.18 0.10 0.02 +0.01 31 16 139 -4
04SEP26 146.00 P 0.12 0.12 0.12 0.03 +0.01 30 3 135 0
04SEP26 147.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 83 0
04SEP26 148.00 P 0.20 0.20 0.15 0.09 +0.04 30 15 426 +1
04SEP26 149.00 P 0.00 0.00 0.00 0.15 +0.07 30 0 145 0
04SEP26 150.00 P 0.66 0.66 0.23 0.24 +0.12 30 244 1,004 +208
04SEP26 152.50 P 1.05 1.05 0.51 0.65 +0.30 30 257 485 -156
04SEP26 155.00 P 1.21 2.00 1.02 1.39 +0.55 29 340 2,727 +113
04SEP26 157.50 P 2.58 3.00 2.02 2.66 +0.97 29 146 699 -14
04SEP26 160.00 P 4.25 4.60 4.25 4.43 +1.44 29 80 191 +15
04SEP26 162.50 P 6.16 6.74 6.16 6.61 +1.88 30 30 605 +30
04SEP26 165.00 P 7.38 7.84 7.38 8.95 +2.12 29 30 391 +30
04SEP26 167.50 P 9.68 9.68 9.68 11.40 +2.23 0 9 39 +9
04SEP26 170.00 P 0.00 0.00 0.00 13.90 +2.58 0 0 0 0
04SEP26 172.50 P 0.00 0.00 0.00 16.40 +2.60 0 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 18.90 +2.60 0 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 21.40 +2.60 0 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 23.90 +2.60 0 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 26.40 +2.60 0 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 28.90 +1.81 0 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 31.40 +2.14 0 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 33.90 +2.51 0 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 36.40 +2.53 0 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 38.90 +2.51 0 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 41.40 +2.53 0 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 43.90 +2.54 0 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 46.40 +2.51 0 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 48.90 +2.51 0 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 51.40 - 0 0 0 -
11SEP26 133.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
11SEP26 134.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
11SEP26 135.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
11SEP26 136.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
11SEP26 137.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
11SEP26 138.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
11SEP26 139.00 P 0.00 0.00 0.00 0.02 - 28 0 0 -
11SEP26 140.00 P 0.00 0.00 0.00 0.03 - 28 0 0 -
11SEP26 141.00 P 0.00 0.00 0.00 0.04 - 27 0 0 -
11SEP26 142.00 P 0.00 0.00 0.00 0.06 - 27 0 0 -
11SEP26 143.00 P 0.25 0.25 0.25 0.09 - 27 1 1 -
11SEP26 144.00 P 0.00 0.00 0.00 0.13 - 27 0 0 -
11SEP26 145.00 P 0.40 0.40 0.40 0.18 - 27 5 5 -
11SEP26 146.00 P 0.63 0.63 0.47 0.25 - 27 45 45 -
11SEP26 147.00 P 0.00 0.00 0.00 0.35 - 27 0 0 -
11SEP26 148.00 P 0.00 0.00 0.00 0.48 - 27 0 0 -
11SEP26 149.00 P 0.00 0.00 0.00 0.63 - 27 0 0 -
11SEP26 150.00 P 1.09 1.09 0.90 0.82 - 27 51 51 -
11SEP26 152.50 P 2.00 2.00 1.45 1.49 - 27 118 83 -
11SEP26 155.00 P 2.06 2.12 1.93 2.40 - 27 42 42 -
11SEP26 157.50 P 3.92 3.92 3.15 3.76 - 28 126 126 -
11SEP26 160.00 P 0.00 0.00 0.00 5.40 - 28 0 0 -
11SEP26 162.50 P 0.00 0.00 0.00 7.35 - 29 0 0 -
11SEP26 165.00 P 0.00 0.00 0.00 9.27 - 27 0 0 -
11SEP26 167.50 P 0.00 0.00 0.00 11.56 - 27 0 0 -
11SEP26 170.00 P 0.00 0.00 0.00 13.94 - 27 0 0 -
11SEP26 172.50 P 0.00 0.00 0.00 16.40 - 0 0 0 -
11SEP26 175.00 P 0.00 0.00 0.00 18.90 - 0 0 0 -
11SEP26 177.50 P 0.00 0.00 0.00 21.40 - 0 0 0 -
11SEP26 180.00 P 0.00 0.00 0.00 23.90 - 0 0 0 -
11SEP26 182.50 P 0.00 0.00 0.00 26.40 - 0 0 0 -
11SEP26 185.00 P 0.00 0.00 0.00 28.90 - 0 0 0 -
11SEP26 187.50 P 0.00 0.00 0.00 31.40 - 0 0 0 -
11SEP26 190.00 P 0.00 0.00 0.00 33.90 - 0 0 0 -
11SEP26 192.50 P 0.00 0.00 0.00 36.40 - 0 0 0 -
11SEP26 195.00 P 0.00 0.00 0.00 38.90 - 0 0 0 -
11SEP26 197.50 P 0.00 0.00 0.00 41.40 - 0 0 0 -
11SEP26 200.00 P 0.00 0.00 0.00 43.90 - 0 0 0 -
11SEP26 202.50 P 0.00 0.00 0.00 46.40 - 0 0 0 -
11SEP26 205.00 P 0.00 0.00 0.00 48.90 - 0 0 0 -
11SEP26 207.50 P 0.00 0.00 0.00 51.40 - 0 0 0 -
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 63 0 201 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 100.00 P 0.09 0.09 0.09 0.01 0.00 54 24 1,819 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 52 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 49 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 46 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,182 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 41 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 38 0 408 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 36 0 324 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 33 0 492 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 31 0 258 0
29SEP26 125.00 P 0.18 0.18 0.17 0.01 0.00 28 45 399 +35
29SEP26 127.50 P 0.00 0.00 0.00 0.02 0.00 28 0 524 0
29SEP26 130.00 P 0.24 0.27 0.24 0.03 0.00 27 63 1,083 +10
29SEP26 132.50 P 0.31 0.31 0.31 0.07 +0.01 27 10 608 0
29SEP26 135.00 P 0.40 0.40 0.40 0.12 +0.01 27 10 2,919 0
29SEP26 137.50 P 0.50 0.50 0.50 0.23 +0.03 27 6 3,552 +2
29SEP26 140.00 P 0.84 0.84 0.60 0.39 +0.05 27 182 8,410 -2
29SEP26 142.50 P 0.95 1.00 0.84 0.65 +0.09 27 146 4,031 +61
29SEP26 145.00 P 1.30 1.46 1.16 1.03 +0.16 27 396 4,230 +84
29SEP26 147.50 P 1.75 1.84 1.49 1.55 +0.25 27 437 4,701 +353
29SEP26 150.00 P 2.30 2.85 2.02 2.25 +0.38 27 3,009 9,632 +506
29SEP26 152.50 P 3.10 3.60 2.00 3.14 +0.53 27 6,212 22,604 +4,944
29SEP26 155.00 P 4.60 5.00 3.07 4.24 +0.71 28 31,451 38,863 +30,506
29SEP26 157.50 P 6.20 6.20 4.85 5.56 +0.92 28 518 2,789 -161
29SEP26 160.00 P 6.90 7.80 6.20 6.90 +0.95 27 557 7,870 +399
29SEP26 162.50 P 8.00 8.00 8.00 8.81 +1.36 29 30 2,501 0
29SEP26 165.00 P 9.99 10.94 9.99 10.56 +1.43 28 20 748 +1
29SEP26 167.50 P 0.00 0.00 0.00 12.77 +1.79 30 0 803 0
29SEP26 170.00 P 0.00 0.00 0.00 14.97 +1.99 31 0 2,244 0
29SEP26 172.50 P 0.00 0.00 0.00 17.27 +2.16 33 0 986 0
29SEP26 175.00 P 18.05 18.90 18.05 19.66 +2.30 35 31 1,051 -1
29SEP26 177.50 P 21.00 21.00 21.00 21.48 +2.35 27 5 1,223 0
29SEP26 180.00 P 0.00 0.00 0.00 23.92 +1.80 27 0 5,399 0
29SEP26 182.50 P 0.00 0.00 0.00 26.40 +1.81 0 0 695 0
29SEP26 185.00 P 0.00 0.00 0.00 28.90 +1.79 0 0 1,254 0
29SEP26 187.50 P 0.00 0.00 0.00 31.40 +1.74 0 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 33.90 +1.66 0 0 837 0
29SEP26 192.50 P 0.00 0.00 0.00 36.40 +1.62 0 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 38.90 +2.16 0 0 426 0
29SEP26 197.50 P 0.00 0.00 0.00 41.40 +1.61 0 0 327 0
29SEP26 200.00 P 0.00 0.00 0.00 43.90 +1.79 0 0 1,217 0
29SEP26 205.00 P 0.00 0.00 0.00 48.90 +1.70 0 0 1,521 0
29SEP26 210.00 P 0.00 0.00 0.00 53.90 +1.71 0 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 58.90 +1.98 0 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 63.90 +1.97 0 0 209 0
29SEP26 225.00 P 0.00 0.00 0.00 68.90 +1.82 0 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 73.90 +1.75 0 0 1,025 0
29SEP26 235.00 P 0.00 0.00 0.00 78.90 +2.60 0 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 83.90 +1.92 0 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 88.90 +2.60 0 0 814 0
29SEP26 250.00 P 0.00 0.00 0.00 93.90 +1.98 0 0 106 0
29SEP26 255.00 P 0.00 0.00 0.00 98.90 +2.60 0 0 12 0
29SEP26 260.00 P 0.00 0.00 0.00 103.90 +2.30 0 0 41 0
29SEP26 265.00 P 0.00 0.00 0.00 108.90 +2.31 0 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 113.90 +2.01 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 118.90 +2.34 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 123.90 +2.03 0 0 14 0
29SEP26 285.00 P 0.00 0.00 0.00 128.90 +2.02 0 0 16 0
29SEP26 290.00 P 0.00 0.00 0.00 133.90 +2.37 0 0 2 0
29SEP26 295.00 P 0.00 0.00 0.00 138.90 +2.39 0 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 143.90 +2.40 0 0 4 0
29SEP26 310.00 P 0.00 0.00 0.00 153.90 +2.13 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 163.90 +2.45 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 173.90 +2.02 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 183.90 +2.50 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 193.90 +2.53 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 203.90 +2.26 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 213.90 +2.28 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 223.90 +2.60 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 233.90 +2.31 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 243.90 +2.60 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 253.90 +2.43 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 263.90 +2.60 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 273.90 +2.32 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 283.90 +2.48 0 0 0 0
29SEP26 450.00 P 292.19 292.51 292.06 293.90 +2.60 0 75 239 -25
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.02 0.00 33 0 204 0
29OCT26 112.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 0.07 0.00 31 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 177 0
29OCT26 122.50 P 0.00 0.00 0.00 0.18 +0.01 31 0 255 0
29OCT26 125.00 P 0.64 0.64 0.64 0.28 +0.03 31 8 98 +8
29OCT26 127.50 P 0.00 0.00 0.00 0.39 +0.02 31 0 394 0
29OCT26 130.00 P 1.00 1.00 1.00 0.57 +0.04 31 2 427 +2
29OCT26 132.50 P 1.37 1.37 1.37 0.83 +0.10 32 1 453 0
29OCT26 135.00 P 1.75 1.75 1.72 1.13 +0.14 32 41 410 -39
29OCT26 137.50 P 1.94 2.46 1.94 1.50 +0.15 32 61 659 -1
29OCT26 140.00 P 2.39 2.39 2.19 1.99 +0.22 32 161 3,697 +14
29OCT26 142.50 P 2.83 2.90 2.70 2.58 +0.32 32 39 986 +19
29OCT26 145.00 P 3.20 3.70 3.20 3.26 +0.36 32 53 3,259 +3
29OCT26 147.50 P 4.27 4.45 3.98 4.08 +0.47 32 12 2,390 +12
29OCT26 150.00 P 5.00 5.43 4.87 5.03 +0.60 32 142 4,965 +40
29OCT26 152.50 P 6.18 6.25 5.88 6.07 +0.66 32 84 1,469 +45
29OCT26 155.00 P 6.72 7.90 6.72 7.28 +0.81 32 52 2,201 -18
29OCT26 157.50 P 8.76 8.89 8.17 8.62 +0.94 32 164 858 +74
29OCT26 160.00 P 9.50 10.30 9.50 10.04 +1.03 32 33 796 +6
29OCT26 162.50 P 11.65 11.65 11.56 11.65 +1.21 33 30 611 -30
29OCT26 165.00 P 0.00 0.00 0.00 13.34 +1.32 33 0 491 0
29OCT26 167.50 P 0.00 0.00 0.00 15.15 +1.48 33 0 199 0
29OCT26 170.00 P 16.42 16.42 16.42 16.58 +1.10 31 2 265 +2
29OCT26 172.50 P 18.99 18.99 18.99 18.51 +1.67 31 75 107 +45
29OCT26 175.00 P 0.00 0.00 0.00 20.56 +1.79 31 0 37 0
29OCT26 177.50 P 0.00 0.00 0.00 22.66 +1.89 31 0 0 0
29OCT26 180.00 P 24.60 24.60 24.60 24.85 +2.00 31 2 3 +2
29OCT26 182.50 P 0.00 0.00 0.00 27.08 +1.34 31 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 30.14 +2.13 37 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 32.31 +1.97 37 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 34.65 +1.94 37 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 37.01 +1.88 38 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 39.39 +1.81 39 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 41.79 +1.72 39 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 44.20 +1.68 39 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 49.06 +1.70 40 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 53.96 +1.72 40 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 58.90 +1.76 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 63.90 +1.83 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 68.90 +1.27 0 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 73.90 +1.33 0 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 78.90 +1.38 0 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 83.90 +0.16 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 88.90 +0.01 0 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 93.90 -0.14 0 0 15 0
29OCT26 255.00 P 98.55 98.55 98.55 98.90 +1.56 0 15 377 0
29OCT26 260.00 P 103.53 103.53 103.53 103.90 +1.60 0 15 160 0
29OCT26 265.00 P 0.00 0.00 0.00 108.90 +2.31 0 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 113.90 -0.32 0 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 118.90 -0.31 0 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.02 0.00 35 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
27NOV26 112.50 P 0.70 0.70 0.70 0.22 +0.02 34 10 10 +10
27NOV26 115.00 P 0.00 0.00 0.00 0.30 +0.02 34 0 3 0
27NOV26 117.50 P 0.00 0.00 0.00 0.42 +0.03 34 0 10 0
27NOV26 120.00 P 1.05 1.05 1.05 0.57 +0.06 34 2 337 +2
27NOV26 122.50 P 0.00 0.00 0.00 0.75 +0.05 34 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 1.00 +0.09 34 0 75 0
27NOV26 127.50 P 0.00 0.00 0.00 1.28 +0.10 34 0 1,075 0
27NOV26 130.00 P 0.00 0.00 0.00 1.69 +0.18 35 0 381 0
27NOV26 132.50 P 0.00 0.00 0.00 2.11 +0.23 35 0 159 0
27NOV26 135.00 P 3.18 3.18 3.00 2.62 +0.27 35 90 342 +75
27NOV26 137.50 P 3.89 3.89 3.45 3.21 +0.36 35 45 251 +15
27NOV26 140.00 P 4.20 4.24 4.11 3.87 +0.39 35 50 1,774 +19
27NOV26 142.50 P 4.75 5.00 4.71 4.64 +0.50 35 123 466 +22
27NOV26 145.00 P 5.55 5.83 5.48 5.48 +0.53 35 197 1,758 +150
27NOV26 147.50 P 6.70 6.79 6.35 6.45 +0.66 35 385 779 +241
27NOV26 150.00 P 7.43 7.97 7.35 7.48 +0.70 35 259 2,188 +106
27NOV26 152.50 P 8.64 9.09 8.45 8.64 +0.82 35 123 1,761 +51
27NOV26 155.00 P 9.99 10.86 9.69 9.87 +0.88 35 77 1,537 +27
27NOV26 157.50 P 11.78 11.78 11.15 11.23 +1.01 35 47 1,273 +17
27NOV26 160.00 P 12.40 12.50 12.40 12.66 +1.09 36 11 1,023 +11
27NOV26 162.50 P 13.91 13.91 13.91 14.19 +1.18 36 15 278 0
27NOV26 165.00 P 16.01 16.01 15.70 15.83 +1.32 36 25 120 -15
27NOV26 167.50 P 17.39 17.39 17.39 17.50 +1.35 36 30 48 +30
27NOV26 170.00 P 18.91 18.98 18.91 19.33 +1.53 36 75 75 +75
27NOV26 172.50 P 0.00 0.00 0.00 21.16 +1.55 37 0 0 0
27NOV26 175.00 P 22.61 22.61 22.61 22.46 +1.01 34 65 65 +65
27NOV26 177.50 P 24.56 24.56 24.56 24.41 +1.72 34 45 49 +45
27NOV26 180.00 P 0.00 0.00 0.00 26.41 +1.04 34 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 29.36 +1.97 38 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 31.52 +1.99 39 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 33.76 +2.07 39 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 35.96 +2.06 40 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 38.21 +2.04 40 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 40.47 +2.01 40 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 42.78 +1.97 41 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 45.10 +1.91 41 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 49.80 +1.76 42 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 54.56 +1.61 43 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 59.36 +1.65 43 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 64.20 +1.67 44 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 69.06 +1.43 44 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 73.94 +1.37 43 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 78.90 +1.38 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 83.90 +0.16 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 88.90 +0.01 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 93.90 -0.14 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 98.90 +1.36 0 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 103.90 +1.41 0 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 108.90 +1.47 0 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 113.90 -0.32 0 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 118.90 -0.31 0 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 0.02 0.00 36 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 0.03 0.00 36 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.04 0.00 36 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.06 0.00 36 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.09 0.00 36 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.18 +0.01 36 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 0.24 +0.01 35 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.32 +0.01 35 0 93 0
30DEC26 110.00 P 1.08 1.08 1.08 0.44 +0.03 35 1 2,073 -1
30DEC26 112.50 P 0.00 0.00 0.00 0.57 +0.03 35 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.76 +0.03 35 0 118 0
30DEC26 117.50 P 0.00 0.00 0.00 0.96 +0.07 35 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 1.23 +0.09 35 0 458 0
30DEC26 122.50 P 0.00 0.00 0.00 1.52 +0.12 35 0 311 0
30DEC26 125.00 P 2.44 2.44 2.44 1.89 +0.14 35 3 521 0
30DEC26 127.50 P 2.94 2.94 2.94 2.35 +0.17 36 5 801 -5
30DEC26 130.00 P 3.20 3.20 3.20 2.86 +0.22 36 100 5,143 +100
30DEC26 132.50 P 3.95 3.95 3.95 3.39 +0.23 36 15 477 +15
30DEC26 135.00 P 0.00 0.00 0.00 4.05 +0.32 36 0 809 0
30DEC26 137.50 P 0.00 0.00 0.00 4.72 +0.32 36 0 581 0
30DEC26 140.00 P 6.23 6.45 5.70 5.54 +0.45 36 137 5,018 +31
30DEC26 142.50 P 6.62 6.62 6.62 6.38 +0.45 36 2 1,379 0
30DEC26 145.00 P 7.55 7.66 7.40 7.33 +0.55 36 29 2,964 +14
30DEC26 147.50 P 8.57 8.57 8.55 8.37 +0.61 36 18 1,082 -1
30DEC26 150.00 P 9.74 10.00 9.59 9.43 +0.63 36 81 4,240 +50
30DEC26 152.50 P 11.58 11.58 10.78 10.67 +0.79 36 22 1,353 0
30DEC26 155.00 P 12.49 12.51 12.26 11.92 +0.80 36 45 2,250 -19
30DEC26 157.50 P 13.82 13.86 13.22 13.28 +0.91 36 91 1,905 -1
30DEC26 160.00 P 15.24 15.41 14.46 14.73 +1.00 37 195 1,521 -147
30DEC26 162.50 P 16.58 16.58 15.91 16.19 +1.01 37 108 664 -78
30DEC26 165.00 P 18.67 18.67 18.43 17.83 +1.20 37 45 778 -39
30DEC26 167.50 P 0.00 0.00 0.00 19.48 +1.23 37 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 21.18 +1.28 37 0 1,383 0
30DEC26 172.50 P 0.00 0.00 0.00 23.01 +1.45 37 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 24.86 +1.47 37 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 26.77 +1.54 38 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 28.77 +1.68 38 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 30.61 +1.52 38 0 2,026 0
30DEC26 185.00 P 32.46 32.46 32.46 32.87 +1.77 39 15 486 +15
30DEC26 187.50 P 35.35 35.35 35.35 34.74 +1.61 38 15 342 +15
30DEC26 190.00 P 36.64 36.64 36.64 36.84 +1.57 38 15 196 0
30DEC26 192.50 P 38.89 38.89 38.89 38.99 +1.56 38 30 343 0
30DEC26 195.00 P 40.92 40.92 40.92 41.56 +1.96 40 2 426 +2
30DEC26 197.50 P 0.00 0.00 0.00 43.70 +1.85 40 0 301 0
30DEC26 200.00 P 45.26 45.26 45.26 46.00 +1.87 41 2 1,575 0
30DEC26 205.00 P 49.82 49.82 49.82 50.44 +1.69 41 2 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 55.32 +1.79 42 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 59.91 +1.52 42 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 64.70 +1.39 43 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 69.24 +1.17 41 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 74.27 +1.15 43 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 79.15 +1.19 44 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 83.98 +0.24 43 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 88.90 +0.01 0 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 93.90 -0.14 0 0 226 0
30DEC26 255.00 P 0.00 0.00 0.00 98.90 -0.29 0 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 103.90 -0.44 0 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 108.90 -0.59 0 0 65 0
30DEC26 270.00 P 113.51 113.51 113.51 113.90 -0.74 0 1 59 0
30DEC26 275.00 P 0.00 0.00 0.00 118.90 -0.89 0 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 123.90 +2.03 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 128.90 +2.02 0 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 133.90 +2.35 0 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 138.90 +2.37 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 143.90 +2.01 0 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 153.90 +2.13 0 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 163.90 +2.12 0 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 173.90 +2.02 0 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 183.90 +2.23 0 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 193.90 +2.19 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.29 -0.01 39 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.37 -0.02 39 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.48 -0.01 39 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.61 -0.02 39 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.76 -0.01 39 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.96 -0.01 39 0 13 0
30MAR27 102.50 P 0.00 0.00 0.00 1.15 -0.03 39 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.42 -0.01 39 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.70 -0.02 39 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 2.01 +0.05 39 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 2.40 +0.06 39 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 2.79 +0.06 39 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 3.26 +0.11 39 0 4 0
30MAR27 120.00 P 4.71 4.71 4.71 3.89 +0.11 39 2 3,828 -2
30MAR27 122.50 P 0.00 0.00 0.00 4.30 +0.10 39 0 87 0
30MAR27 125.00 P 0.00 0.00 0.00 5.09 +0.33 39 0 91 0
30MAR27 127.50 P 0.00 0.00 0.00 5.79 +0.19 39 0 376 0
30MAR27 130.00 P 0.00 0.00 0.00 6.48 +0.18 39 0 1,083 0
30MAR27 132.50 P 0.00 0.00 0.00 7.32 +0.29 39 0 322 0
30MAR27 135.00 P 0.00 0.00 0.00 8.19 +0.29 39 0 415 0
30MAR27 137.50 P 10.24 10.24 9.61 9.07 +0.29 39 72 391 +35
30MAR27 140.00 P 11.21 11.21 10.57 10.06 +0.39 39 63 838 +5
30MAR27 142.50 P 12.23 12.27 11.59 11.13 +0.43 39 146 544 +70
30MAR27 145.00 P 13.38 13.43 12.65 12.20 +0.42 39 108 662 +15
30MAR27 147.50 P 14.06 14.06 13.53 13.32 +0.47 39 74 1,904 0
30MAR27 150.00 P 14.96 15.23 14.96 14.59 +0.59 40 23 3,596 -12
30MAR27 152.50 P 16.30 16.48 16.21 15.86 +0.59 40 23 1,412 -15
30MAR27 155.00 P 17.89 17.89 17.40 17.15 +0.60 40 21 1,501 0
30MAR27 157.50 P 19.00 19.00 19.00 18.55 +0.71 40 1 1,745 0
30MAR27 160.00 P 20.27 20.62 20.27 20.02 +0.79 40 36 1,690 0
30MAR27 162.50 P 21.71 21.73 21.71 21.51 +0.80 40 22 700 +15
30MAR27 165.00 P 0.00 0.00 0.00 23.00 +0.80 40 0 305 0
30MAR27 167.50 P 25.66 25.66 25.66 24.64 +0.95 40 2 302 0
30MAR27 170.00 P 0.00 0.00 0.00 26.31 +1.01 40 0 348 0
30MAR27 172.50 P 0.00 0.00 0.00 28.00 +1.02 40 0 348 0
30MAR27 175.00 P 0.00 0.00 0.00 29.69 +1.03 40 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 31.51 +1.15 41 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 33.37 +1.25 41 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 35.24 +1.26 41 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 37.13 +1.28 41 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 39.07 +1.34 41 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 41.10 +1.48 42 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 43.14 +1.51 42 0 368 0
30MAR27 195.00 P 45.29 45.29 45.29 45.19 +1.53 42 45 195 +45
30MAR27 197.50 P 46.98 46.98 46.98 47.25 +1.54 42 45 76 +45
30MAR27 200.00 P 0.00 0.00 0.00 49.40 +1.64 42 0 106 0
30MAR27 205.00 P 0.00 0.00 0.00 53.77 +1.77 43 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 58.18 +1.80 44 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 62.78 +1.99 45 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 67.26 +1.87 45 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 71.77 +1.74 45 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 76.33 +1.60 45 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 80.94 +1.61 46 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 85.59 +1.62 46 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 90.29 +1.40 46 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 95.01 +0.97 46 0 138 0
30MAR27 255.00 P 0.00 0.00 0.00 99.76 +0.57 46 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 104.54 +0.20 46 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 109.35 -0.14 46 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 114.17 -0.47 46 0 102 0
30MAR27 275.00 P 119.20 119.20 119.20 119.06 -0.73 46 19 150 +19
29JUN27 75.00 P 1.16 1.20 1.15 0.36 +0.01 41 76 85 +76
29JUN27 77.50 P 1.42 1.42 1.42 0.45 +0.01 41 30 34 +30
29JUN27 80.00 P 0.00 0.00 0.00 0.58 +0.04 41 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 0.71 +0.01 41 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 0.86 +0.01 40 0 175 0
29JUN27 87.50 P 0.00 0.00 0.00 1.07 +0.02 41 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 1.31 +0.04 41 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 1.58 +0.08 41 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 1.88 +0.07 41 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.18 +0.07 41 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 2.58 +0.13 41 0 47 0
29JUN27 102.50 P 0.00 0.00 0.00 2.99 +0.12 41 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 3.41 +0.12 41 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 3.82 +0.08 41 0 3 0
29JUN27 110.00 P 5.20 5.20 5.20 4.48 +0.19 41 1 23 +1
29JUN27 112.50 P 0.00 0.00 0.00 5.04 +0.19 41 0 1 0
29JUN27 115.00 P 0.00 0.00 0.00 5.67 +0.27 41 0 55 0
29JUN27 117.50 P 0.00 0.00 0.00 6.38 +0.28 41 0 100 0
29JUN27 120.00 P 0.00 0.00 0.00 7.10 +0.28 41 0 176 0
29JUN27 122.50 P 0.00 0.00 0.00 7.82 +0.29 41 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 8.70 +0.39 41 0 61 0
29JUN27 127.50 P 0.00 0.00 0.00 9.60 +0.40 41 0 265 0
29JUN27 130.00 P 0.00 0.00 0.00 10.49 +0.40 41 0 161 0
29JUN27 132.50 P 0.00 0.00 0.00 11.43 +0.44 41 0 177 0
29JUN27 135.00 P 0.00 0.00 0.00 12.51 +0.54 41 0 437 0
29JUN27 137.50 P 14.08 14.08 13.91 13.59 +0.54 41 19 333 +19
29JUN27 140.00 P 15.42 15.42 15.08 14.68 +0.54 41 113 1,496 +98
29JUN27 142.50 P 16.25 16.25 16.25 15.80 +0.57 41 15 92 +10
29JUN27 145.00 P 17.47 17.59 17.43 17.08 +0.72 41 105 482 +75
29JUN27 147.50 P 18.97 18.97 18.81 18.37 +0.72 42 30 236 +15
29JUN27 150.00 P 20.18 20.18 20.04 19.66 +0.72 42 50 1,073 +47
29JUN27 152.50 P 21.50 21.50 21.39 20.95 +0.72 42 30 350 +30
29JUN27 155.00 P 22.89 22.89 22.60 22.38 +0.85 42 7 557 +7
29JUN27 157.50 P 24.81 24.81 24.81 23.86 +0.91 42 15 364 0
29JUN27 160.00 P 0.00 0.00 0.00 25.35 +0.92 42 0 553 0
29JUN27 162.50 P 26.95 26.95 26.95 26.84 +0.92 42 15 223 0
29JUN27 165.00 P 0.00 0.00 0.00 28.34 +0.93 42 0 39 0
29JUN27 167.50 P 0.00 0.00 0.00 29.92 +1.01 42 0 96 0
29JUN27 170.00 P 0.00 0.00 0.00 31.56 +1.01 42 0 118 0
29JUN27 172.50 P 33.50 33.50 33.39 32.67 +0.44 41 17 77 0
29JUN27 175.00 P 35.06 35.06 35.06 35.04 +1.14 42 15 166 0
29JUN27 177.50 P 0.00 0.00 0.00 36.73 +1.14 42 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 38.55 +1.28 43 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 40.40 +1.36 43 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 42.25 +1.35 43 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 44.11 +1.36 43 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 45.97 +1.36 43 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 47.88 +1.41 43 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 49.88 +1.55 43 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 51.89 +1.58 44 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 53.90 +1.58 44 0 144 0
29JUN27 205.00 P 0.00 0.00 0.00 57.93 +1.59 44 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 62.14 +1.76 44 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 66.42 +1.80 45 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 70.72 +1.80 45 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 75.14 +1.92 46 0 0 0
29JUN27 230.00 P 79.64 79.64 79.64 79.66 +2.01 46 30 60 +30
29JUN27 235.00 P 0.00 0.00 0.00 84.19 +2.01 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 88.62 +1.89 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 93.11 +1.81 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 97.65 +1.62 47 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 102.19 +1.41 48 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 106.79 +1.32 48 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 111.37 +1.30 48 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 116.01 +1.31 48 0 2 0
29JUN27 275.00 P 0.00 0.00 0.00 121.30 +1.51 50 0 4 0
29SEP27 82.50 P 0.00 0.00 0.00 1.35 - 41 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 1.60 - 41 0 0 -
29SEP27 87.50 P 0.00 0.00 0.00 1.90 - 41 0 0 -
29SEP27 90.00 P 0.00 0.00 0.00 2.21 - 41 0 0 -
29SEP27 92.50 P 0.00 0.00 0.00 2.56 - 41 0 0 -
29SEP27 95.00 P 0.00 0.00 0.00 3.06 - 41 0 0 -
29SEP27 97.50 P 0.00 0.00 0.00 3.49 - 41 0 0 -
29SEP27 100.00 P 4.90 4.90 4.90 3.94 - 41 1 1 -
29SEP27 102.50 P 5.15 5.15 5.15 4.51 - 41 1 1 -
29SEP27 105.00 P 0.00 0.00 0.00 5.07 - 41 0 0 -
29SEP27 107.50 P 0.00 0.00 0.00 5.64 - 41 0 0 -
29SEP27 110.00 P 0.00 0.00 0.00 6.30 - 41 0 0 -
29SEP27 112.50 P 0.00 0.00 0.00 7.03 - 41 0 0 -
29SEP27 115.00 P 0.00 0.00 0.00 7.76 - 42 0 0 -
29SEP27 117.50 P 0.00 0.00 0.00 8.50 - 42 0 0 -
29SEP27 120.00 P 0.00 0.00 0.00 9.35 - 42 0 0 -
29SEP27 122.50 P 0.00 0.00 0.00 10.26 - 42 0 0 -
29SEP27 125.00 P 11.60 11.60 11.60 11.17 - 42 2 2 -
29SEP27 127.50 P 0.00 0.00 0.00 12.09 - 42 0 0 -
29SEP27 130.00 P 0.00 0.00 0.00 13.09 - 42 0 0 -
29SEP27 132.50 P 0.00 0.00 0.00 14.19 - 42 0 0 -
29SEP27 135.00 P 0.00 0.00 0.00 15.30 - 42 0 0 -
29SEP27 137.50 P 0.00 0.00 0.00 16.41 - 42 0 0 -
29SEP27 140.00 P 18.00 18.00 18.00 17.53 - 42 2 2 -
29SEP27 142.50 P 18.98 18.98 18.98 18.79 - 42 4 4 -
29SEP27 145.00 P 20.21 20.21 20.21 20.10 - 42 1 1 -
29SEP27 147.50 P 0.00 0.00 0.00 21.41 - 42 0 0 -
29SEP27 150.00 P 22.78 22.78 22.78 22.72 - 42 3 3 -
29SEP27 152.50 P 0.00 0.00 0.00 24.05 - 42 0 0 -
29SEP27 155.00 P 26.00 26.12 26.00 25.50 - 42 11 11 -
29SEP27 157.50 P 0.00 0.00 0.00 27.01 - 42 0 0 -
29SEP27 160.00 P 0.00 0.00 0.00 28.52 - 42 0 0 -
29SEP27 162.50 P 0.00 0.00 0.00 30.03 - 42 0 0 -
29SEP27 165.00 P 0.00 0.00 0.00 31.55 - 42 0 0 -
29SEP27 167.50 P 0.00 0.00 0.00 33.12 - 43 0 0 -
29SEP27 170.00 P 0.00 0.00 0.00 34.81 - 43 0 0 -
29SEP27 172.50 P 0.00 0.00 0.00 36.51 - 43 0 0 -
29SEP27 175.00 P 0.00 0.00 0.00 38.22 - 43 0 0 -
29SEP27 177.50 P 0.00 0.00 0.00 39.92 - 43 0 0 -
29SEP27 180.00 P 0.00 0.00 0.00 41.64 - 43 0 0 -
29SEP27 182.50 P 0.00 0.00 0.00 43.39 - 43 0 0 -
29SEP27 185.00 P 0.00 0.00 0.00 45.26 - 43 0 0 -
29SEP27 187.50 P 0.00 0.00 0.00 47.14 - 43 0 0 -
29SEP27 190.00 P 0.00 0.00 0.00 49.01 - 43 0 0 -
29SEP27 192.50 P 0.00 0.00 0.00 50.89 - 43 0 0 -
29SEP27 195.00 P 0.00 0.00 0.00 52.78 - 43 0 0 -
29SEP27 197.50 P 0.00 0.00 0.00 54.68 - 44 0 0 -
29SEP27 200.00 P 0.00 0.00 0.00 56.66 - 44 0 0 -
29SEP27 205.00 P 0.00 0.00 0.00 60.72 - 44 0 0 -
29SEP27 210.00 P 0.00 0.00 0.00 64.78 - 44 0 0 -
29SEP27 215.00 P 0.00 0.00 0.00 68.88 - 44 0 0 -
29SEP27 220.00 P 0.00 0.00 0.00 73.14 - 45 0 0 -
29SEP27 225.00 P 0.00 0.00 0.00 77.47 - 45 0 0 -
29SEP27 230.00 P 0.00 0.00 0.00 81.81 - 46 0 0 -
29SEP27 235.00 P 0.00 0.00 0.00 86.18 - 46 0 0 -
29SEP27 240.00 P 0.00 0.00 0.00 90.68 - 46 0 0 -
29SEP27 245.00 P 0.00 0.00 0.00 95.07 - 47 0 0 -
29SEP27 250.00 P 0.00 0.00 0.00 99.51 - 47 0 0 -
29SEP27 255.00 P 0.00 0.00 0.00 103.98 - 47 0 0 -
29SEP27 260.00 P 0.00 0.00 0.00 108.44 - 47 0 0 -
29SEP27 265.00 P 0.00 0.00 0.00 112.98 - 47 0 0 -
TOTAL PUT 49,785 291,899 +38,743
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$ 14.050
29SEP26 8.50 C 0.00 0.00 0.00 5.55 +0.02 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.31 +0.02 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.06 +0.03 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.81 +0.03 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.56 +0.03 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.31 +0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.07 +0.02 69 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.56 +0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.08 +0.03 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.57 +0.05 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.07 +0.05 34 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 1.59 +0.05 35 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 1.13 +0.05 33 0 901 0
29SEP26 13.50 C 0.62 0.68 0.62 0.74 +0.06 33 15 1,769 +15
29SEP26 14.00 C 0.28 0.30 0.28 0.40 +0.01 30 8 2,486 +1
29SEP26 14.50 C 0.13 0.16 0.13 0.20 +0.01 30 90 1,328 -20
29SEP26 15.00 C 0.07 0.10 0.07 0.10 +0.01 31 271 3,132 +164
29SEP26 15.50 C 0.00 0.00 0.00 0.05 0.00 32 0 1,964 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 34 0 975 0
29SEP26 16.50 C 0.01 0.01 0.01 0.02 +0.01 37 12 1,124 +12
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 110 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 121 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.57 +0.04 83 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.32 +0.03 79 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.07 +0.04 74 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.82 +0.04 70 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.56 +0.03 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.32 +0.03 62 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.07 +0.02 58 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.57 +0.02 51 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.08 +0.03 48 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.57 +0.05 36 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.07 +0.04 30 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 1.60 +0.03 31 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 1.17 +0.03 31 0 448 0
29OCT26 13.50 C 0.00 0.00 0.00 0.81 +0.02 31 0 756 0
29OCT26 14.00 C 0.00 0.00 0.00 0.54 0.00 30 0 910 0
29OCT26 14.50 C 0.30 0.30 0.28 0.35 0.00 30 20 1,370 +10
29OCT26 15.00 C 0.17 0.20 0.17 0.22 -0.01 30 30 1,601 +5
29OCT26 15.50 C 0.00 0.00 0.00 0.14 -0.01 31 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 1,318 0
29OCT26 16.50 C 0.05 0.05 0.05 0.05 -0.01 31 6 237 -6
29OCT26 17.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 5.07 +0.04 65 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.82 +0.04 61 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.56 +0.03 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.32 +0.03 55 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.07 +0.02 51 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.57 +0.02 45 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.08 +0.02 43 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.57 +0.05 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.09 +0.04 32 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.64 +0.03 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.26 +0.03 32 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.94 +0.02 31 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.68 -0.01 31 0 240 0
27NOV26 14.50 C 0.51 0.51 0.51 0.51 0.00 31 3 559 +3
27NOV26 15.00 C 0.00 0.00 0.00 0.36 -0.01 31 0 237 0
27NOV26 15.50 C 0.00 0.00 0.00 0.26 0.00 31 0 0 0
27NOV26 16.00 C 0.19 0.19 0.19 0.19 +0.01 32 6 181 +6
27NOV26 16.50 C 0.00 0.00 0.00 0.13 0.00 32 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.09 0.00 32 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.06 0.00 32 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.04 0.00 32 0 300 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.57 +0.04 65 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.32 +0.03 62 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.07 +0.04 58 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.82 +0.04 55 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.56 +0.03 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.32 +0.03 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.07 +0.02 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.57 +0.02 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.08 +0.02 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.57 +0.02 29 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 2.13 +0.03 33 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 1.72 +0.02 32 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.41 +0.06 33 0 1,360 0
30DEC26 13.50 C 0.00 0.00 0.00 1.08 +0.01 31 0 1,023 0
30DEC26 14.00 C 0.86 0.86 0.86 0.85 0.00 31 18 547 0
30DEC26 14.50 C 0.00 0.00 0.00 0.66 +0.01 31 0 1,167 0
30DEC26 15.00 C 0.00 0.00 0.00 0.51 +0.02 31 0 718 0
30DEC26 15.50 C 0.00 0.00 0.00 0.39 +0.04 31 0 1,028 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 +0.03 32 0 690 0
30DEC26 16.50 C 0.00 0.00 0.00 0.22 +0.03 31 0 1,935 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 +0.03 31 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.03 32 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 +0.03 32 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 +0.03 32 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 397 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 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 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.57 +0.04 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.32 +0.03 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.07 +0.04 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.82 +0.03 44 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.56 +0.03 0 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.32 +0.03 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.07 +0.02 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.57 -0.01 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.09 -0.04 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.69 +0.03 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.31 +0.01 32 0 60 0
30MAR27 12.50 C 2.00 2.00 2.00 2.00 +0.03 32 30 180 +30
30MAR27 13.00 C 0.00 0.00 0.00 1.74 +0.06 33 0 1,411 0
30MAR27 13.50 C 0.00 0.00 0.00 1.45 -0.01 32 0 2,255 0
30MAR27 14.00 C 0.00 0.00 0.00 1.23 0.00 32 0 526 0
30MAR27 14.50 C 0.00 0.00 0.00 1.03 -0.01 32 0 367 0
30MAR27 15.00 C 0.00 0.00 0.00 0.87 0.00 32 0 1,923 0
30MAR27 15.50 C 0.00 0.00 0.00 0.73 0.00 32 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.61 0.00 32 0 530 0
30MAR27 16.50 C 0.00 0.00 0.00 0.51 0.00 32 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 0.43 0.00 33 0 868 0
30MAR27 17.50 C 0.00 0.00 0.00 0.36 +0.01 33 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.30 +0.01 33 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.26 +0.03 34 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 +0.02 34 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 +0.02 34 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 +0.02 35 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 +0.02 36 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.57 +0.04 43 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.32 +0.03 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.07 +0.04 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.82 +0.03 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.57 +0.03 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.33 +0.03 33 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 4.07 0.00 30 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.62 -0.02 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.23 -0.03 31 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 2.87 -0.04 31 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 2.55 -0.06 31 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 2.34 +0.02 33 0 90 0
29JUN27 13.00 C 0.00 0.00 0.00 2.02 -0.05 32 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 1.77 0.00 32 0 318 0
29JUN27 14.00 C 1.41 1.41 1.41 1.57 0.00 32 30 628 +30
29JUN27 14.50 C 1.22 1.23 1.22 1.37 -0.01 33 60 582 +60
29JUN27 15.00 C 0.00 0.00 0.00 1.23 0.00 33 0 1,976 0
29JUN27 15.50 C 0.94 0.94 0.94 1.09 +0.01 34 30 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 0.98 +0.02 34 0 1,778 0
29JUN27 16.50 C 0.71 0.71 0.71 0.88 +0.03 35 30 822 -30
29JUN27 17.00 C 0.61 0.62 0.61 0.80 +0.04 35 90 241 +30
29JUN27 17.50 C 0.54 0.54 0.54 0.72 +0.05 36 60 1,304 +60
29JUN27 18.00 C 0.00 0.00 0.00 0.65 +0.05 36 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.60 +0.07 37 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.54 +0.07 38 0 551 0
29JUN27 19.50 C 0.00 0.00 0.00 0.49 +0.06 38 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.46 +0.08 39 0 315 0
29JUN27 21.00 C 0.00 0.00 0.00 0.39 +0.08 40 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.34 +0.09 41 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.29 +0.08 42 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.26 +0.09 43 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.24 +0.10 44 0 465 0
29SEP27 9.00 C 0.00 0.00 0.00 5.07 - 33 0 0 -
29SEP27 9.25 C 0.00 0.00 0.00 4.82 - 31 0 0 -
29SEP27 9.50 C 0.00 0.00 0.00 4.59 - 31 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 4.33 - 28 0 0 -
29SEP27 10.00 C 0.00 0.00 0.00 4.08 - 26 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 3.68 - 28 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 3.35 - 29 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 3.05 - 30 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 2.78 - 31 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 2.52 - 32 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 2.29 - 32 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 2.08 - 33 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 1.90 - 34 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 1.72 - 34 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 1.57 - 34 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 1.42 - 35 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 1.29 - 35 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 1.18 - 35 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 1.07 - 36 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 0.98 - 36 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 0.90 - 36 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 0.81 - 37 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 0.75 - 37 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 0.69 - 37 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 0.63 - 38 0 0 -
TOTAL CALL 809 73,535 +370
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 1,773 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 2,083 0
29SEP26 12.50 P 0.12 0.12 0.12 0.13 +0.01 33 10 4,285 0
29SEP26 13.00 P 0.27 0.27 0.27 0.25 +0.01 32 10 5,259 0
29SEP26 13.50 P 0.41 0.41 0.41 0.42 -0.01 30 60 3,252 0
29SEP26 14.00 P 0.00 0.00 0.00 0.69 -0.02 28 0 3,336 0
29SEP26 14.50 P 0.00 0.00 0.00 1.08 -0.04 30 0 2,311 0
29SEP26 15.00 P 0.00 0.00 0.00 1.51 -0.04 31 0 1,069 0
29SEP26 15.50 P 0.00 0.00 0.00 1.97 -0.04 32 0 863 0
29SEP26 16.00 P 2.58 2.58 2.58 2.50 +0.01 43 40 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 3.00 +0.05 49 0 1,805 0
29SEP26 17.00 P 3.62 3.62 3.62 3.44 -0.01 40 40 812 -40
29SEP26 17.50 P 0.00 0.00 0.00 3.93 -0.03 38 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.43 -0.03 42 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.94 -0.02 53 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.44 -0.02 57 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.92 -0.04 0 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 6.43 -0.03 58 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 7.41 -0.05 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.44 -0.02 80 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 9.42 -0.02 61 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.42 -0.03 72 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.42 -0.03 80 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.42 -0.03 87 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.41 -0.04 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.40 -0.05 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.42 -0.03 106 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.42 -0.02 111 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.42 -0.02 117 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.41 -0.03 104 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 19.41 -0.03 112 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.41 -0.01 118 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 10.50 P 0.04 0.04 0.04 0.02 0.00 34 30 90 0
29OCT26 11.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 576 0
29OCT26 11.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 551 0
29OCT26 12.00 P 0.00 0.00 0.00 0.15 -0.01 32 0 1,949 0
29OCT26 12.50 P 0.31 0.31 0.31 0.25 -0.02 31 100 806 -100
29OCT26 13.00 P 0.42 0.42 0.42 0.40 -0.02 30 5 8,905 0
29OCT26 13.50 P 0.00 0.00 0.00 0.60 -0.04 30 0 931 0
29OCT26 14.00 P 0.00 0.00 0.00 0.89 -0.02 30 0 2,905 0
29OCT26 14.50 P 1.32 1.32 1.32 1.22 -0.05 30 30 1,048 +30
29OCT26 15.00 P 0.00 0.00 0.00 1.60 -0.06 30 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 2.03 -0.06 30 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.50 -0.04 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.00 +0.03 36 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.44 -0.02 30 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.94 -0.02 34 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.43 -0.04 32 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.94 -0.02 40 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.44 -0.02 43 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 5.93 -0.03 42 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.43 -0.03 44 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 7.42 -0.04 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 8.44 -0.02 60 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 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.05 0.00 34 0 11 0
27NOV26 11.00 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.15 -0.01 32 0 210 0
27NOV26 12.00 P 0.00 0.00 0.00 0.24 -0.02 32 0 51 0
27NOV26 12.50 P 0.00 0.00 0.00 0.37 -0.02 31 0 10 0
27NOV26 13.00 P 0.00 0.00 0.00 0.53 -0.03 31 0 132 0
27NOV26 13.50 P 0.00 0.00 0.00 0.75 -0.03 30 0 180 0
27NOV26 14.00 P 0.00 0.00 0.00 1.03 -0.02 31 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 1.35 -0.02 30 0 682 0
27NOV26 15.00 P 0.00 0.00 0.00 1.71 -0.02 30 0 211 0
27NOV26 15.50 P 0.00 0.00 0.00 2.13 -0.04 31 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.57 -0.03 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.02 -0.01 33 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.50 +0.01 34 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.98 +0.01 35 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.48 +0.01 38 0 8 0
27NOV26 18.50 P 0.00 0.00 0.00 4.97 +0.01 40 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.47 +0.01 43 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.97 +0.01 46 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.47 +0.01 48 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 7.47 +0.01 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 8.47 +0.01 57 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 0.00 35 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 62 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 -0.02 32 0 580 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 -0.02 32 0 917 0
30DEC26 12.50 P 0.00 0.00 0.00 0.48 -0.05 31 0 332 0
30DEC26 13.00 P 0.67 0.67 0.67 0.65 -0.04 31 3 1,968 +3
30DEC26 13.50 P 0.00 0.00 0.00 0.87 -0.04 30 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 1.14 -0.03 30 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 1.46 -0.02 30 0 905 0
30DEC26 15.00 P 0.00 0.00 0.00 1.81 -0.01 30 0 1,164 0
30DEC26 15.50 P 0.00 0.00 0.00 2.20 -0.04 30 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 2.64 -0.01 32 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 3.08 0.00 32 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.53 +0.02 33 0 807 0
30DEC26 17.50 P 0.00 0.00 0.00 4.00 +0.01 33 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 4.48 +0.01 34 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 4.97 +0.01 36 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.47 +0.01 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.98 +0.02 41 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.47 +0.01 43 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.47 +0.01 47 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.47 +0.01 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.47 +0.02 55 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.47 +0.02 58 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.46 0.00 60 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.46 +0.01 64 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.46 +0.01 67 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.46 +0.01 70 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.46 +0.01 73 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.46 +0.02 76 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.46 +0.02 78 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.46 +0.02 81 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.45 +0.01 81 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.45 +0.01 84 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 0.07 -0.01 33 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 -0.01 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 -0.02 33 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 -0.02 32 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.29 -0.02 32 0 458 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 -0.03 31 0 388 0
30MAR27 12.00 P 0.00 0.00 0.00 0.54 -0.03 31 0 569 0
30MAR27 12.50 P 0.00 0.00 0.00 0.71 -0.04 31 0 670 0
30MAR27 13.00 P 0.00 0.00 0.00 0.91 -0.04 31 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.14 -0.03 30 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 1.41 -0.03 30 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 1.71 -0.03 30 0 995 0
30MAR27 15.00 P 0.00 0.00 0.00 2.05 -0.06 30 0 996 0
30MAR27 15.50 P 0.00 0.00 0.00 2.46 0.00 32 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 2.84 -0.01 32 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.24 -0.01 32 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.66 -0.02 32 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 4.10 0.00 32 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.55 0.00 32 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.02 +0.02 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.50 +0.02 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.98 0.00 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.48 +0.02 36 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.47 +0.01 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.47 +0.01 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.47 +0.02 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.47 +0.02 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.46 0.00 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.46 +0.01 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.46 +0.01 55 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.08 0.00 34 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.10 0.00 34 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.13 +0.01 34 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.19 0.00 34 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.23 0.00 34 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.27 0.00 34 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.37 -0.01 34 0 285 0
29JUN27 11.00 P 0.00 0.00 0.00 0.50 -0.01 34 0 216 0
29JUN27 11.50 P 0.77 0.77 0.76 0.66 -0.01 34 60 284 0
29JUN27 12.00 P 0.00 0.00 0.00 0.83 -0.03 34 0 659 0
29JUN27 12.50 P 1.18 1.18 1.17 1.04 -0.03 34 60 240 -60
29JUN27 13.00 P 1.43 1.43 1.39 1.28 -0.03 34 131 1,017 0
29JUN27 13.50 P 1.71 1.71 1.65 1.53 -0.04 34 74 730 0
29JUN27 14.00 P 0.00 0.00 0.00 1.82 -0.05 35 0 1,120 0
29JUN27 14.50 P 2.22 2.22 2.22 2.12 -0.06 35 146 858 +146
29JUN27 15.00 P 0.00 0.00 0.00 2.48 -0.05 35 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 2.85 -0.04 36 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 3.25 -0.03 37 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 3.66 -0.02 38 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.08 0.00 39 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.48 -0.02 39 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 4.91 -0.01 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.34 -0.03 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.78 -0.01 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.23 -0.01 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.68 -0.01 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.59 -0.02 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.52 -0.01 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.47 0.00 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.47 +0.01 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.46 0.00 44 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.14 - 31 0 0 -
29SEP27 9.25 P 0.00 0.00 0.00 0.17 - 31 0 0 -
29SEP27 9.50 P 0.00 0.00 0.00 0.22 - 31 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 0.26 - 31 0 0 -
29SEP27 10.00 P 0.00 0.00 0.00 0.32 - 32 0 0 -
29SEP27 10.50 P 0.00 0.00 0.00 0.44 - 32 0 0 -
29SEP27 11.00 P 0.82 0.82 0.82 0.59 - 32 30 30 -
29SEP27 11.50 P 1.01 1.01 1.01 0.78 - 33 30 30 -
29SEP27 12.00 P 1.22 1.22 1.22 0.99 - 34 30 30 -
29SEP27 12.50 P 0.00 0.00 0.00 1.22 - 34 0 0 -
29SEP27 13.00 P 0.00 0.00 0.00 1.49 - 35 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 1.76 - 35 0 0 -
29SEP27 14.00 P 0.00 0.00 0.00 2.08 - 36 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 2.40 - 36 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 2.75 - 37 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 3.11 - 37 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 3.48 - 38 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 3.88 - 38 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 4.27 - 39 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 4.69 - 39 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 5.12 - 40 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 5.55 - 41 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 6.00 - 41 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 6.46 - 42 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 6.92 - 43 0 0 -
TOTAL PUT 889 90,272 -21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBI - 3SBIO CLOSING PRICE HK$ 16.120
04SEP26 12.00 C 0.00 0.00 0.00 4.20 - 186 0 0 -
04SEP26 12.25 C 0.00 0.00 0.00 3.95 - 175 0 0 0
04SEP26 12.50 C 0.00 0.00 0.00 3.71 - 169 0 0 0
04SEP26 12.75 C 0.00 0.00 0.00 3.46 - 159 0 0 0
04SEP26 13.00 C 0.00 0.00 0.00 3.20 - 144 0 0 0
04SEP26 13.25 C 0.00 0.00 0.00 2.87 - 0 0 0 0
04SEP26 13.50 C 0.00 0.00 0.00 2.62 - 0 0 0 0
04SEP26 13.75 C 0.00 0.00 0.00 2.38 - 69 0 0 0
04SEP26 14.00 C 0.00 0.00 0.00 2.13 - 62 0 0 0
04SEP26 14.25 C 0.00 0.00 0.00 1.88 - 55 0 0 0
04SEP26 14.50 C 0.00 0.00 0.00 1.64 - 58 0 0 0
04SEP26 14.75 C 0.00 0.00 0.00 1.40 - 55 0 0 0
04SEP26 15.00 C 0.00 0.00 0.00 1.18 - 58 0 0 0
04SEP26 15.25 C 0.00 0.00 0.00 0.96 - 56 0 0 0
04SEP26 15.50 C 0.00 0.00 0.00 0.77 - 57 0 0 0
04SEP26 15.75 C 0.00 0.00 0.00 0.62 - 60 0 0 0
04SEP26 16.00 C 0.00 0.00 0.00 0.45 - 57 0 0 0
04SEP26 16.25 C 0.00 0.00 0.00 0.34 - 59 0 0 0
04SEP26 16.50 C 0.00 0.00 0.00 0.24 - 58 0 0 0
04SEP26 16.75 C 0.00 0.00 0.00 0.16 - 57 0 0 0
04SEP26 17.00 C 0.00 0.00 0.00 0.11 - 58 0 0 0
04SEP26 17.25 C 0.00 0.00 0.00 0.07 - 58 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 0.05 - 60 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 0.03 - 60 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 0.02 - 61 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 0.01 - 60 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 0.01 - 65 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 0.01 - 70 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 0.01 - 76 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 0.01 - 81 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 0.01 - 85 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 0.01 - 90 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 0.01 - 95 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 0.01 - 104 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 0.01 - 113 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 0.01 - 122 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 0.01 - 130 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 0.01 - 138 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 0.01 - 145 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 0.01 - 153 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 0.01 - 160 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 0.01 - 167 0 0 0
11SEP26 12.00 C 0.00 0.00 0.00 4.20 - 110 0 0 -
11SEP26 12.25 C 0.00 0.00 0.00 3.95 - 103 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 3.71 - 100 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 3.46 - 94 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 3.20 - 85 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 2.89 - 53 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 2.65 - 55 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 2.41 - 55 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 2.18 - 56 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 1.96 - 57 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 1.74 - 56 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 1.53 - 56 0 0 0
11SEP26 15.00 C 0.00 0.00 0.00 1.34 - 57 0 0 0
11SEP26 15.25 C 0.00 0.00 0.00 1.15 - 56 0 0 0
11SEP26 15.50 C 0.00 0.00 0.00 1.00 - 57 0 0 0
11SEP26 15.75 C 0.00 0.00 0.00 0.85 - 58 0 0 0
11SEP26 16.00 C 0.00 0.00 0.00 0.72 - 58 0 0 0
11SEP26 16.25 C 0.00 0.00 0.00 0.57 - 55 0 0 0
11SEP26 16.50 C 0.00 0.00 0.00 0.49 - 58 0 0 0
11SEP26 16.75 C 0.00 0.00 0.00 0.39 - 57 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 0.31 - 57 0 0 0
11SEP26 17.25 C 0.00 0.00 0.00 0.25 - 57 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 0.19 - 56 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 0.15 - 57 0 0 0
11SEP26 18.00 C 0.12 0.14 0.12 0.12 - 57 8 8 +8
11SEP26 18.25 C 0.00 0.00 0.00 0.09 - 57 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 0.07 - 58 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 0.05 - 57 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 0.04 - 58 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 0.03 - 58 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 0.02 - 57 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 0.01 - 54 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 0.01 - 57 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 0.01 - 63 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 0.01 - 68 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 0.01 - 73 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 0.01 - 78 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 0.01 - 83 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 0.01 - 87 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 0.01 - 92 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 0.01 - 96 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 0.01 - 101 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.76 - 67 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.29 - 63 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.76 - 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.33 - 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.94 - 51 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.58 - 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.27 - 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.03 - 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.80 - 52 0 0 0
29SEP26 17.00 C 0.62 0.62 0.62 0.60 - 51 2 2 +2
29SEP26 17.50 C 0.00 0.00 0.00 0.45 - 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.33 - 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 - 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 - 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 - 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 - 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 - 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 - 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 - 53 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.90 - 58 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.47 - 56 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.05 - 54 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.62 - 51 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.28 - 51 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.96 - 51 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.68 - 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.46 - 53 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.23 - 52 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.03 - 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.85 - 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.70 - 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.58 - 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.47 - 52 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.38 - 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.31 - 52 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.19 - 51 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.12 - 51 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.08 - 52 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.09 - 57 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.68 - 56 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.31 - 55 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.92 - 53 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.61 - 53 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.31 - 53 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.08 - 54 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.81 - 54 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.61 - 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.41 - 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.24 - 55 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.07 - 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.93 - 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.80 - 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.69 - 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.59 - 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.43 - 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.31 - 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.23 - 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.21 - 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.80 - 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.48 - 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.12 - 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.83 - 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.57 - 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.37 - 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.13 - 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.92 - 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.73 - 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.55 - 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.38 - 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.22 - 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.09 - 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.96 - 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.85 - 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.66 - 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.50 - 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.39 - 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.61 - 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.29 - 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.97 - 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.69 - 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.41 - 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.19 - 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.95 - 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.71 - 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.51 - 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.35 - 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.17 - 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.02 - 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.85 - 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.70 - 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.57 - 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.44 - 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.18 - 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.99 - 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.83 - 52 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.03 - 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.75 - 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.44 - 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.18 - 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.93 - 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.72 - 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.50 - 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.30 - 53 152 152 +152
29JUN27 16.50 C 0.00 0.00 0.00 3.10 - 53 152 152 +152
29JUN27 17.00 C 0.00 0.00 0.00 2.92 - 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.73 - 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.53 - 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.44 - 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.28 - 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.14 - 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.95 - 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.71 - 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.50 - 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.31 - 52 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.43 - 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.15 - 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.89 - 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.54 - 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.30 - 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.17 - 55 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.96 - 55 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.76 - 55 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.57 - 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.38 - 55 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.19 - 55 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.02 - 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.87 - 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.72 - 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.57 - 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.43 - 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.19 - 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.90 - 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.71 - 53 0 0 0
TOTAL CALL 314 314 +314
04SEP26 12.00 P 0.00 0.00 0.00 0.01 - 130 0 0 -
04SEP26 12.25 P 0.00 0.00 0.00 0.01 - 122 0 0 0
04SEP26 12.50 P 0.00 0.00 0.00 0.01 - 114 0 0 0
04SEP26 12.75 P 0.00 0.00 0.00 0.01 - 106 0 0 0
04SEP26 13.00 P 0.00 0.00 0.00 0.01 - 98 0 0 0
04SEP26 13.25 P 0.00 0.00 0.00 0.01 - 91 0 0 0
04SEP26 13.50 P 0.00 0.00 0.00 0.01 - 83 0 0 0
04SEP26 13.75 P 0.00 0.00 0.00 0.01 - 76 0 0 0
04SEP26 14.00 P 0.00 0.00 0.00 0.01 - 68 0 0 0
04SEP26 14.25 P 0.00 0.00 0.00 0.01 - 61 0 0 0
04SEP26 14.50 P 0.00 0.00 0.00 0.01 - 53 0 0 0
04SEP26 14.75 P 0.00 0.00 0.00 0.03 - 58 0 0 0
04SEP26 15.00 P 0.00 0.00 0.00 0.06 - 59 0 0 0
04SEP26 15.25 P 0.00 0.00 0.00 0.09 - 57 0 0 0
04SEP26 15.50 P 0.00 0.00 0.00 0.14 - 56 0 0 0
04SEP26 15.75 P 0.00 0.00 0.00 0.22 - 56 0 0 0
04SEP26 16.00 P 0.00 0.00 0.00 0.32 - 56 0 0 0
04SEP26 16.25 P 0.00 0.00 0.00 0.47 - 59 0 0 0
04SEP26 16.50 P 0.00 0.00 0.00 0.59 - 54 0 0 0
04SEP26 16.75 P 0.00 0.00 0.00 0.76 - 53 0 0 0
04SEP26 17.00 P 0.00 0.00 0.00 0.98 - 57 0 0 0
04SEP26 17.25 P 0.00 0.00 0.00 1.19 - 56 0 0 0
04SEP26 17.50 P 0.00 0.00 0.00 1.42 - 58 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 1.65 - 57 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 1.89 - 57 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 2.13 - 0 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 2.38 - 0 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 2.63 - 0 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 2.88 - 0 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 3.13 - 0 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 3.38 - 0 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 3.63 - 0 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 3.88 - 0 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 4.38 - 0 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 4.88 - 0 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 5.38 - 0 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 5.88 - 0 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 6.38 - 0 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 6.88 - 0 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 7.38 - 0 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 7.88 - 0 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 8.38 - 0 0 0 0
11SEP26 12.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
11SEP26 12.25 P 0.00 0.00 0.00 0.01 - 73 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 0.01 - 69 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 0.01 - 64 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 0.01 - 59 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 0.01 - 55 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 0.02 - 56 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 0.03 - 56 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 0.04 - 53 0 0 0
11SEP26 14.25 P 0.00 0.00 0.00 0.08 - 58 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 0.10 - 55 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 0.14 - 55 0 0 0
11SEP26 15.00 P 0.00 0.00 0.00 0.20 - 56 0 0 0
11SEP26 15.25 P 0.00 0.00 0.00 0.26 - 55 0 0 0
11SEP26 15.50 P 0.00 0.00 0.00 0.34 - 55 0 0 0
11SEP26 15.75 P 0.00 0.00 0.00 0.44 - 55 0 0 0
11SEP26 16.00 P 0.00 0.00 0.00 0.55 - 55 0 0 0
11SEP26 16.25 P 0.00 0.00 0.00 0.67 - 54 0 0 0
11SEP26 16.50 P 0.00 0.00 0.00 0.84 - 56 0 0 0
11SEP26 16.75 P 0.00 0.00 0.00 0.97 - 53 0 0 0
11SEP26 17.00 P 0.00 0.00 0.00 1.14 - 53 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 1.36 - 56 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 1.56 - 57 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 1.76 - 56 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 1.98 - 56 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 2.20 - 56 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 2.43 - 56 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 2.67 - 57 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 2.90 - 55 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 3.15 - 58 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 3.39 - 56 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 3.64 - 60 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 3.88 - 0 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 4.38 - 0 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 4.88 - 0 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 5.38 - 0 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 5.88 - 0 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 6.38 - 0 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 6.88 - 0 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 7.38 - 0 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 7.88 - 0 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 8.38 - 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 - 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 - 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 - 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.19 - 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.28 - 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.42 - 50 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.60 - 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.82 - 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.08 - 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.43 - 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.78 - 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.16 - 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.58 - 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.01 - 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.48 - 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.94 - 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.89 - 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.88 - 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.88 - 0 0 0 0
29OCT26 12.50 P 0.17 0.18 0.17 0.15 - 51 45 45 +45
29OCT26 13.00 P 0.23 0.23 0.23 0.23 - 52 15 15 +15
29OCT26 13.50 P 0.00 0.00 0.00 0.32 - 51 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.44 - 51 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.60 - 51 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.76 - 50 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.96 - 50 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 1.23 - 51 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.50 - 51 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.81 - 51 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.13 - 51 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.49 - 51 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.87 - 51 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.27 - 51 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.69 - 52 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.15 - 54 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.05 - 55 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.05 - 61 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.96 - 59 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.31 - 53 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.41 - 53 0 0 0
27NOV26 13.50 P 0.52 0.52 0.52 0.54 - 52 5 5 +5
27NOV26 14.00 P 0.00 0.00 0.00 0.69 - 52 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.86 - 52 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 1.06 - 52 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.31 - 53 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.57 - 53 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.82 - 52 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.14 - 53 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.49 - 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.86 - 55 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.22 - 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.62 - 56 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.96 - 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.38 - 55 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.26 - 56 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.13 - 56 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.12 - 61 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.46 - 53 0 0 0
30DEC26 13.00 P 0.58 0.58 0.58 0.60 - 53 6 6 +6
30DEC26 13.50 P 0.00 0.00 0.00 0.73 - 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.90 - 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.09 - 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.30 - 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.55 - 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.80 - 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.09 - 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.43 - 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.77 - 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.10 - 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.47 - 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.85 - 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.22 - 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.62 - 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.45 - 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.33 - 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.24 - 58 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.80 - 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.97 - 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.14 - 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.34 - 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.57 - 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.81 - 52 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.07 - 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.35 - 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.64 - 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.96 - 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.29 - 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.63 - 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.97 - 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.34 - 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.71 - 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.12 - 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.91 - 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.72 - 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.55 - 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.18 - 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.32 - 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.52 - 51 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.74 - 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.99 - 52 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.24 - 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.51 - 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.80 - 52 152 152 +152
29JUN27 16.50 P 0.00 0.00 0.00 3.10 - 52 152 152 +152
29JUN27 17.00 P 0.00 0.00 0.00 3.44 - 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.76 - 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.07 - 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.44 - 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.80 - 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.17 - 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.52 - 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.29 - 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.10 - 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.94 - 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.51 - 52 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.73 - 52 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.95 - 52 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.20 - 53 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.46 - 53 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.68 - 52 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.94 - 52 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.21 - 52 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.51 - 52 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.83 - 52 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.15 - 52 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.42 - 51 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.75 - 51 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.18 - 52 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.52 - 52 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.89 - 52 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.65 - 53 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.42 - 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.22 - 53 0 0 0
TOTAL PUT 375 375 +375
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$ 5.450
29SEP26 3.40 C 0.00 0.00 0.00 2.05 -0.16 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.95 -0.16 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.85 -0.16 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.75 -0.15 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.65 -0.16 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.55 -0.16 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.45 -0.16 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.35 -0.16 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.25 -0.15 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.15 -0.15 0 0 0 -30
29SEP26 4.40 C 0.00 0.00 0.00 1.05 -0.16 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.95 -0.16 0 0 0 -60
29SEP26 4.60 C 0.00 0.00 0.00 0.86 -0.14 55 0 0 -110
29SEP26 4.70 C 0.00 0.00 0.00 0.75 -0.16 0 0 0 -90
29SEP26 4.80 C 0.00 0.00 0.00 0.66 -0.15 44 0 0 -196
29SEP26 4.90 C 0.00 0.00 0.00 0.57 -0.14 43 0 163 0
29SEP26 5.00 C 0.00 0.00 0.00 0.49 -0.14 42 0 161 0
29SEP26 5.25 C 0.00 0.00 0.00 0.34 -0.11 44 0 161 0
29SEP26 5.50 C 0.22 0.23 0.19 0.23 -0.08 45 12 200 +11
29SEP26 5.75 C 0.13 0.14 0.13 0.14 -0.06 45 33 630 +33
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.04 47 0 995 0
29SEP26 6.25 C 0.06 0.06 0.06 0.05 -0.03 46 1 188 +1
29SEP26 6.50 C 0.06 0.06 0.06 0.03 -0.02 47 1 127 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 50 0 208 0
29SEP26 7.00 C 0.03 0.03 0.03 0.01 -0.01 49 14 593 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 376 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 464 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 176 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 128 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.95 -0.16 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.85 -0.16 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.75 -0.16 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.65 -0.16 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.55 -0.16 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.45 -0.16 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.35 -0.16 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.25 -0.16 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.15 -0.16 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.05 -0.16 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.96 -0.15 41 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.88 -0.14 42 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.80 -0.14 42 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.73 -0.13 42 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.66 -0.12 42 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.61 -0.10 45 0 16 0
29OCT26 5.25 C 0.00 0.00 0.00 0.46 -0.09 44 0 161 0
29OCT26 5.50 C 0.31 0.31 0.31 0.34 -0.08 44 3 242 0
29OCT26 5.75 C 0.00 0.00 0.00 0.24 -0.07 43 0 87 0
29OCT26 6.00 C 0.00 0.00 0.00 0.17 -0.05 43 0 116 0
29OCT26 6.25 C 0.00 0.00 0.00 0.12 -0.04 44 0 208 0
29OCT26 6.50 C 0.10 0.10 0.10 0.08 -0.03 43 1 81 +1
29OCT26 6.75 C 0.09 0.09 0.08 0.06 -0.02 45 3 47 -2
29OCT26 7.00 C 0.07 0.07 0.07 0.04 -0.01 45 1 16 -1
29OCT26 7.25 C 0.00 0.00 0.00 0.03 -0.01 46 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 0.00 47 0 78 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.55 -0.16 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.45 -0.16 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.36 -0.15 45 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.27 -0.15 44 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.18 -0.15 42 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.10 -0.16 43 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.03 -0.15 44 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.95 -0.15 43 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.88 -0.13 44 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.81 -0.14 43 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.74 -0.14 43 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.70 -0.11 45 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.56 -0.11 45 0 47 0
27NOV26 5.50 C 0.00 0.00 0.00 0.44 -0.10 45 0 50 0
27NOV26 5.75 C 0.00 0.00 0.00 0.35 -0.07 45 0 60 0
27NOV26 6.00 C 0.00 0.00 0.00 0.27 -0.06 45 0 41 0
27NOV26 6.25 C 0.00 0.00 0.00 0.20 -0.06 45 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.15 -0.05 45 0 123 0
27NOV26 6.75 C 0.00 0.00 0.00 0.11 -0.04 44 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 33 0
27NOV26 7.25 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 4 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.05 -0.18 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.95 -0.18 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.85 -0.18 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.76 -0.17 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.67 -0.17 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.58 -0.16 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.49 -0.16 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.41 -0.16 45 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.31 -0.17 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.23 -0.17 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.15 -0.17 42 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.08 -0.16 43 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.01 -0.16 43 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.93 -0.16 42 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.87 -0.15 42 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.81 -0.15 42 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.78 -0.11 45 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.65 -0.10 45 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.53 -0.08 45 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.43 -0.08 45 0 46 0
30DEC26 6.00 C 0.00 0.00 0.00 0.35 -0.06 45 0 38 0
30DEC26 6.25 C 0.29 0.29 0.29 0.28 -0.05 45 21 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.22 -0.05 44 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 -0.04 44 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 -0.02 45 0 29 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.03 44 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 -0.01 46 0 13 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 45 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 2.09 -0.18 44 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.99 -0.19 42 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.91 -0.18 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.82 -0.18 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.73 -0.19 41 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.66 -0.17 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.58 -0.17 42 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.51 -0.16 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.43 -0.16 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.36 -0.16 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.28 -0.17 42 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.22 -0.16 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.15 -0.16 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.09 -0.15 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.05 -0.13 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.99 -0.12 43 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.95 -0.10 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.82 -0.10 44 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.71 -0.09 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.61 -0.09 44 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.52 -0.08 44 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 -0.08 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.38 -0.06 44 0 50 0
30MAR27 6.75 C 0.00 0.00 0.00 0.32 -0.06 43 0 0 0
30MAR27 7.00 C 0.27 0.27 0.27 0.27 -0.05 43 30 295 +30
30MAR27 7.25 C 0.00 0.00 0.00 0.23 -0.04 43 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 -0.04 43 0 200 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 -0.04 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.04 43 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.03 43 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.02 44 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 2.15 -0.18 43 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.06 -0.18 42 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.98 -0.18 42 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.90 -0.18 42 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.82 -0.18 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.75 -0.17 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.67 -0.17 42 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.60 -0.17 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.53 -0.16 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.46 -0.16 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.40 -0.16 42 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.33 -0.16 41 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.27 -0.16 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.21 -0.15 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.15 -0.15 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.10 -0.14 41 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.05 -0.13 41 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 0.96 -0.09 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.83 -0.11 42 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.75 -0.08 43 0 2 0
29JUN27 6.00 C 0.00 0.00 0.00 0.65 -0.09 42 0 3 0
29JUN27 6.25 C 0.00 0.00 0.00 0.57 -0.08 42 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.50 -0.07 42 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.44 -0.07 42 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.39 -0.06 42 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.34 -0.06 42 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.30 -0.05 43 0 68 0
29JUN27 7.75 C 0.00 0.00 0.00 0.26 -0.05 42 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.22 -0.05 42 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.54 - 40 0 0 -
29SEP27 4.40 C 0.00 0.00 0.00 1.48 - 40 0 0 -
29SEP27 4.50 C 0.00 0.00 0.00 1.42 - 40 0 0 -
29SEP27 4.60 C 0.00 0.00 0.00 1.36 - 40 0 0 -
29SEP27 4.70 C 0.00 0.00 0.00 1.31 - 40 0 0 -
29SEP27 4.80 C 0.00 0.00 0.00 1.26 - 40 0 0 -
29SEP27 4.90 C 0.00 0.00 0.00 1.21 - 41 0 0 -
29SEP27 5.00 C 0.00 0.00 0.00 1.16 - 41 0 0 -
29SEP27 5.25 C 0.00 0.00 0.00 1.05 - 41 0 0 -
29SEP27 5.50 C 0.00 0.00 0.00 0.94 - 41 0 0 -
29SEP27 5.75 C 0.00 0.00 0.00 0.85 - 41 0 0 -
29SEP27 6.00 C 0.00 0.00 0.00 0.76 - 41 0 0 -
29SEP27 6.25 C 0.00 0.00 0.00 0.69 - 42 0 0 -
29SEP27 6.50 C 0.00 0.00 0.00 0.62 - 42 0 0 -
29SEP27 6.75 C 0.00 0.00 0.00 0.56 - 42 0 0 -
29SEP27 7.00 C 0.00 0.00 0.00 0.50 - 42 0 0 -
29SEP27 7.25 C 0.00 0.00 0.00 0.45 - 42 0 0 -
29SEP27 7.50 C 0.00 0.00 0.00 0.41 - 42 0 0 -
29SEP27 7.75 C 0.00 0.00 0.00 0.38 - 43 0 0 -
TOTAL CALL 120 8,862 -413
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 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 70 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 68 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 57 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 89 0
29SEP26 4.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.03 +0.01 44 0 257 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 +0.01 43 0 77 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 +0.02 44 0 320 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 +0.02 43 0 257 0
29SEP26 5.00 P 0.11 0.11 0.11 0.11 +0.03 44 4 1,265 0
29SEP26 5.25 P 0.22 0.22 0.20 0.20 +0.05 44 10 141 +10
29SEP26 5.50 P 0.37 0.37 0.37 0.33 +0.07 44 2 346 -2
29SEP26 5.75 P 0.00 0.00 0.00 0.51 +0.10 47 0 574 0
29SEP26 6.00 P 0.00 0.00 0.00 0.71 +0.12 49 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 0.93 +0.12 52 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.16 +0.13 55 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 1.40 +0.14 58 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.64 +0.15 61 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.87 +0.14 48 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.12 +0.15 53 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.37 +0.15 58 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.62 +0.15 62 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.87 +0.15 66 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.12 +0.15 70 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.37 +0.15 74 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.62 +0.15 78 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.87 +0.15 82 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.12 +0.15 86 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.37 +0.15 89 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.62 +0.15 93 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.12 +0.15 99 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.62 +0.15 106 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.12 +0.15 112 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.62 +0.15 118 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.12 +0.15 123 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 +0.01 43 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 +0.01 44 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 +0.01 44 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.05 +0.01 43 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 19 0
29OCT26 4.60 P 0.00 0.00 0.00 0.08 +0.02 42 0 79 0
29OCT26 4.70 P 0.10 0.10 0.10 0.10 +0.02 42 4 67 0
29OCT26 4.80 P 0.00 0.00 0.00 0.13 +0.03 43 0 165 0
29OCT26 4.90 P 0.00 0.00 0.00 0.16 +0.04 43 0 77 0
29OCT26 5.00 P 0.00 0.00 0.00 0.19 +0.04 42 0 81 0
29OCT26 5.25 P 0.30 0.30 0.30 0.29 +0.05 42 3 151 +3
29OCT26 5.50 P 0.43 0.43 0.43 0.42 +0.07 42 1 105 0
29OCT26 5.75 P 0.00 0.00 0.00 0.59 +0.08 44 0 6 0
29OCT26 6.00 P 0.00 0.00 0.00 0.79 +0.14 46 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.99 +0.11 47 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.21 +0.13 49 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.43 +0.12 50 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.66 +0.13 50 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.90 +0.14 53 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.13 +0.13 49 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.38 +0.15 53 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.62 +0.15 48 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 +0.01 43 0 10 0
27NOV26 4.30 P 0.00 0.00 0.00 0.08 +0.02 44 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.11 +0.01 43 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.14 +0.02 44 0 30 0
27NOV26 4.70 P 0.00 0.00 0.00 0.16 +0.02 43 0 6 0
27NOV26 4.80 P 0.00 0.00 0.00 0.20 +0.03 44 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.23 +0.03 43 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.27 +0.04 44 0 42 0
27NOV26 5.25 P 0.00 0.00 0.00 0.37 +0.04 42 0 300 0
27NOV26 5.50 P 0.00 0.00 0.00 0.51 +0.07 43 0 74 0
27NOV26 5.75 P 0.00 0.00 0.00 0.67 +0.08 44 0 1 0
27NOV26 6.00 P 0.00 0.00 0.00 0.87 +0.11 47 0 11 0
27NOV26 6.25 P 0.00 0.00 0.00 1.05 +0.10 46 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.26 +0.13 48 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.47 +0.13 48 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.70 +0.15 49 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.92 +0.14 49 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.15 +0.15 48 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.39 +0.14 49 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.63 +0.14 49 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.05 +0.02 46 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.06 +0.02 45 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 +0.02 45 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 +0.02 44 0 66 0
30DEC26 4.30 P 0.12 0.12 0.12 0.12 +0.02 44 2 51 +2
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.02 44 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 +0.02 43 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 +0.02 43 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 +0.02 43 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 +0.03 44 0 85 0
30DEC26 4.90 P 0.00 0.00 0.00 0.29 +0.03 43 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.33 +0.03 43 0 286 0
30DEC26 5.25 P 0.00 0.00 0.00 0.44 +0.04 42 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.58 +0.06 43 0 31 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 +0.08 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.92 +0.11 45 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.12 +0.11 47 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.32 +0.14 47 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.53 +0.15 48 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.75 +0.15 49 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.97 +0.16 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.20 +0.17 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.42 +0.16 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.64 +0.15 46 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.89 +0.17 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.13 +0.16 49 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.38 +0.16 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.63 +0.16 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.87 +0.15 49 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.12 +0.01 43 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.19 +0.02 43 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.21 +0.02 42 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.24 +0.01 43 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.27 +0.02 42 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 +0.02 42 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 +0.03 42 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 +0.03 42 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 +0.03 42 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.46 +0.04 42 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.58 +0.05 42 0 33 0
30MAR27 5.50 P 0.00 0.00 0.00 0.71 +0.05 42 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 0.86 +0.06 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.05 +0.10 43 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.21 +0.08 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.42 +0.11 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.61 +0.12 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.82 +0.14 45 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.03 +0.14 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.25 +0.15 45 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.48 +0.16 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.70 +0.16 46 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.93 +0.16 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.17 +0.17 47 0 8 0
29JUN27 3.40 P 0.08 0.08 0.08 0.09 +0.01 43 1 70 +1
29JUN27 3.50 P 0.00 0.00 0.00 0.10 +0.01 42 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.12 +0.01 43 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.16 +0.01 42 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.18 +0.01 42 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.21 +0.02 43 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.26 +0.01 42 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.30 +0.03 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.33 +0.03 42 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.37 +0.03 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.40 +0.02 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.45 +0.03 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.49 +0.04 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.53 +0.03 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.58 +0.04 43 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.70 +0.05 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.83 +0.05 42 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.99 +0.07 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.15 +0.08 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.32 +0.08 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.52 +0.10 44 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.71 +0.11 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.91 +0.13 44 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.11 +0.13 44 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.32 +0.14 44 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.53 +0.14 44 0 0 0
29JUN27 8.00 P 2.74 2.74 2.74 2.75 +0.14 44 2 4 +2
29SEP27 4.30 P 0.00 0.00 0.00 0.39 - 43 0 0 -
29SEP27 4.40 P 0.00 0.00 0.00 0.42 - 43 0 0 -
29SEP27 4.50 P 0.00 0.00 0.00 0.46 - 43 0 0 -
29SEP27 4.60 P 0.00 0.00 0.00 0.51 - 43 0 0 -
29SEP27 4.70 P 0.00 0.00 0.00 0.55 - 43 0 0 -
29SEP27 4.80 P 0.00 0.00 0.00 0.60 - 44 0 0 -
29SEP27 4.90 P 0.00 0.00 0.00 0.64 - 43 0 0 -
29SEP27 5.00 P 0.00 0.00 0.00 0.69 - 43 0 0 -
29SEP27 5.25 P 0.00 0.00 0.00 0.83 - 44 0 0 -
29SEP27 5.50 P 0.00 0.00 0.00 0.97 - 44 0 0 -
29SEP27 5.75 P 0.00 0.00 0.00 1.12 - 44 0 0 -
29SEP27 6.00 P 0.00 0.00 0.00 1.27 - 43 0 0 -
29SEP27 6.25 P 0.00 0.00 0.00 1.45 - 44 0 0 -
29SEP27 6.50 P 0.00 0.00 0.00 1.63 - 44 0 0 -
29SEP27 6.75 P 0.00 0.00 0.00 1.81 - 44 0 0 -
29SEP27 7.00 P 0.00 0.00 0.00 2.01 - 45 0 0 -
29SEP27 7.25 P 0.00 0.00 0.00 2.20 - 44 0 0 -
29SEP27 7.50 P 0.00 0.00 0.00 2.41 - 45 0 0 -
29SEP27 7.75 P 0.00 0.00 0.00 2.61 - 45 0 0 -
TOTAL PUT 29 8,367 +16
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$ 1.440
29SEP26 0.80 C 0.00 0.00 0.00 0.64 -0.04 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.59 -0.04 0 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.54 -0.05 0 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.44 -0.05 0 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.39 -0.05 0 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.34 -0.05 0 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.30 -0.04 57 0 0 0
29SEP26 1.20 C 0.23 0.23 0.23 0.25 -0.04 48 4 6 +4
29SEP26 1.25 C 0.00 0.00 0.00 0.20 -0.05 39 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.17 -0.04 51 0 2 0
29SEP26 1.35 C 0.13 0.13 0.13 0.13 -0.04 47 2 6 +2
29SEP26 1.40 C 0.11 0.11 0.09 0.11 -0.02 54 44 90 +44
29SEP26 1.45 C 0.08 0.08 0.07 0.08 -0.02 51 40 108 +37
29SEP26 1.50 C 0.05 0.05 0.05 0.07 -0.01 57 32 176 +6
29SEP26 1.55 C 0.04 0.04 0.04 0.05 -0.01 55 7 816 +6
29SEP26 1.60 C 0.03 0.03 0.03 0.03 -0.02 50 5 253 -1
29SEP26 1.65 C 0.03 0.03 0.03 0.02 -0.02 50 1 104 -1
29SEP26 1.70 C 0.01 0.01 0.01 0.01 -0.02 46 2 106 -2
29SEP26 1.75 C 0.00 0.00 0.00 0.01 -0.01 51 0 75 0
29SEP26 1.80 C 0.01 0.01 0.01 0.01 0.00 57 2 145 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 62 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 66 0 224 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 71 0 232 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 75 0 223 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 84 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 91 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 99 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 105 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 112 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 118 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 124 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 129 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 134 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 139 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 144 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 149 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 153 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 157 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 162 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 165 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 169 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 173 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 177 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 180 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 183 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 187 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.64 -0.04 0 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.59 -0.04 0 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.54 -0.05 0 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.45 -0.04 55 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.40 -0.04 48 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.36 -0.03 55 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.31 -0.04 48 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.27 -0.04 49 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.24 -0.04 54 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.20 -0.04 51 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.17 -0.03 51 0 2 0
29OCT26 1.40 C 0.00 0.00 0.00 0.14 -0.04 50 0 3 0
29OCT26 1.45 C 0.00 0.00 0.00 0.13 -0.01 57 0 16 0
29OCT26 1.50 C 0.00 0.00 0.00 0.10 -0.02 53 0 26 0
29OCT26 1.55 C 0.00 0.00 0.00 0.09 -0.01 56 0 65 0
29OCT26 1.60 C 0.06 0.06 0.06 0.07 -0.02 54 5 38 +1
29OCT26 1.65 C 0.05 0.05 0.05 0.05 -0.03 51 2 37 0
29OCT26 1.70 C 0.00 0.00 0.00 0.04 -0.02 51 0 38 0
29OCT26 1.75 C 0.00 0.00 0.00 0.03 -0.02 50 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.02 -0.02 48 0 20 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 -0.02 43 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 -0.01 46 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 52 0 49 0
27NOV26 0.95 C 0.00 0.00 0.00 0.51 -0.03 62 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.45 -0.05 40 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.42 -0.04 58 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.38 -0.03 58 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.33 -0.04 51 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.30 -0.04 55 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.26 -0.04 52 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.23 -0.03 53 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.20 -0.02 53 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.17 -0.03 51 0 2 0
27NOV26 1.45 C 0.00 0.00 0.00 0.15 -0.02 53 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.13 -0.02 53 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.11 -0.02 53 0 1 0
27NOV26 1.60 C 0.10 0.10 0.10 0.10 -0.01 55 4 4 +4
27NOV26 1.65 C 0.00 0.00 0.00 0.08 -0.02 53 0 5 0
27NOV26 1.70 C 0.00 0.00 0.00 0.07 -0.02 54 0 6 0
27NOV26 1.75 C 0.00 0.00 0.00 0.06 -0.02 54 0 1 0
27NOV26 1.80 C 0.05 0.05 0.05 0.05 -0.02 54 15 17 +15
27NOV26 1.85 C 0.04 0.04 0.04 0.04 -0.02 53 3 3 +3
27NOV26 1.90 C 0.04 0.04 0.04 0.03 -0.02 51 5 6 +5
27NOV26 1.95 C 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
27NOV26 2.00 C 0.03 0.03 0.03 0.01 -0.02 43 9 11 +9
30DEC26 0.80 C 0.00 0.00 0.00 0.66 -0.04 69 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.61 -0.04 62 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.56 -0.05 56 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.52 -0.04 59 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.47 -0.05 53 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.43 -0.05 54 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.39 -0.05 54 0 110 0
30DEC26 1.15 C 0.00 0.00 0.00 0.35 -0.05 52 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.32 -0.04 54 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.29 -0.04 55 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.26 -0.03 55 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.23 -0.02 54 0 23 0
30DEC26 1.40 C 0.00 0.00 0.00 0.20 -0.03 53 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.18 -0.03 54 0 27 0
30DEC26 1.50 C 0.00 0.00 0.00 0.16 -0.03 54 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.14 -0.02 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.13 -0.02 56 0 5 0
30DEC26 1.65 C 0.00 0.00 0.00 0.11 -0.02 54 0 8 0
30DEC26 1.70 C 0.00 0.00 0.00 0.10 -0.02 55 0 3 0
30DEC26 1.75 C 0.09 0.09 0.09 0.09 -0.02 56 3 175 0
30DEC26 1.80 C 0.00 0.00 0.00 0.08 -0.02 56 0 415 0
30DEC26 1.85 C 0.00 0.00 0.00 0.07 -0.01 56 0 188 0
30DEC26 1.90 C 0.00 0.00 0.00 0.06 -0.01 55 0 218 0
30DEC26 1.95 C 0.00 0.00 0.00 0.05 -0.01 54 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 28 0
30DEC26 2.10 C 0.00 0.00 0.00 0.03 -0.01 53 0 9 0
30DEC26 2.20 C 0.00 0.00 0.00 0.02 -0.01 51 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 -0.01 47 0 120 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
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 0.00 0.00 0.00 0.01 0.00 67 0 9 0
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 84 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 86 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.67 -0.05 56 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.63 -0.05 58 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.59 -0.03 58 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.55 -0.04 58 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.51 -0.04 57 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.46 -0.05 51 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.44 -0.04 57 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.39 -0.05 51 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.36 -0.05 51 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.33 -0.05 51 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.31 -0.04 53 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.29 -0.03 55 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.26 -0.03 53 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.24 -0.03 53 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.22 -0.03 53 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.21 -0.02 55 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.19 -0.02 55 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.17 -0.03 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.16 -0.02 55 0 2 0
30MAR27 1.75 C 0.00 0.00 0.00 0.15 -0.02 56 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.13 -0.03 54 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.12 -0.02 54 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.11 -0.02 54 0 2 0
30MAR27 1.95 C 0.00 0.00 0.00 0.10 -0.02 54 0 0 0
30MAR27 2.00 C 0.10 0.10 0.10 0.09 -0.02 54 2 8 +2
30MAR27 2.10 C 0.00 0.00 0.00 0.08 -0.02 55 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.07 -0.01 56 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 51 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 0.00 0.00 0.00 0.70 -0.04 61 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.66 -0.04 60 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.62 -0.04 59 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.58 -0.04 57 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.54 -0.05 56 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.50 -0.05 53 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.47 -0.04 54 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.43 -0.05 52 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.40 -0.05 51 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.38 -0.04 53 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.36 -0.03 54 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.33 -0.04 53 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.31 -0.04 53 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.29 -0.03 54 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.27 -0.03 54 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.26 -0.02 55 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.24 -0.03 55 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.23 -0.02 56 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.21 -0.03 55 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.20 -0.02 56 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.18 -0.03 54 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.17 -0.02 55 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.16 -0.02 55 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.15 -0.02 55 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.14 -0.02 55 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 -0.01 56 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.09 -0.02 54 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 -0.01 55 0 67 0
29SEP27 1.05 C 0.00 0.00 0.00 0.54 - 56 0 0 -
29SEP27 1.10 C 0.00 0.00 0.00 0.51 - 55 0 0 -
29SEP27 1.15 C 0.00 0.00 0.00 0.47 - 53 0 0 -
29SEP27 1.20 C 0.00 0.00 0.00 0.44 - 52 0 0 -
29SEP27 1.25 C 0.00 0.00 0.00 0.42 - 53 0 0 -
29SEP27 1.30 C 0.00 0.00 0.00 0.39 - 52 0 0 -
29SEP27 1.35 C 0.00 0.00 0.00 0.37 - 53 0 0 -
29SEP27 1.40 C 0.00 0.00 0.00 0.35 - 53 0 0 -
29SEP27 1.45 C 0.00 0.00 0.00 0.33 - 53 0 0 -
29SEP27 1.50 C 0.00 0.00 0.00 0.31 - 53 0 0 -
29SEP27 1.55 C 0.00 0.00 0.00 0.30 - 54 0 0 -
29SEP27 1.60 C 0.00 0.00 0.00 0.28 - 54 0 0 -
29SEP27 1.65 C 0.00 0.00 0.00 0.26 - 53 0 0 -
29SEP27 1.70 C 0.00 0.00 0.00 0.25 - 54 0 0 -
29SEP27 1.75 C 0.00 0.00 0.00 0.24 - 55 0 0 -
29SEP27 1.80 C 0.00 0.00 0.00 0.23 - 55 0 0 -
29SEP27 1.85 C 0.00 0.00 0.00 0.22 - 56 0 0 -
29SEP27 1.90 C 0.00 0.00 0.00 0.20 - 54 0 0 -
29SEP27 1.95 C 0.00 0.00 0.00 0.19 - 55 0 0 -
TOTAL CALL 187 8,291 +134
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 133 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 110 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 100 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 90 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 1.20 P 0.01 0.01 0.01 0.01 0.00 52 10 112 0
29SEP26 1.25 P 0.02 0.02 0.02 0.02 +0.01 55 2 156 +2
29SEP26 1.30 P 0.03 0.04 0.03 0.03 +0.01 53 41 205 +28
29SEP26 1.35 P 0.05 0.05 0.04 0.05 +0.02 56 7 201 +3
29SEP26 1.40 P 0.08 0.08 0.07 0.07 +0.02 56 31 145 +24
29SEP26 1.45 P 0.00 0.00 0.00 0.09 +0.01 53 0 845 0
29SEP26 1.50 P 0.14 0.14 0.14 0.12 +0.02 53 1 281 0
29SEP26 1.55 P 0.17 0.17 0.17 0.16 +0.03 57 1 52 +1
29SEP26 1.60 P 0.00 0.00 0.00 0.19 +0.02 53 0 114 0
29SEP26 1.65 P 0.26 0.26 0.26 0.24 +0.03 61 3 24 +3
29SEP26 1.70 P 0.00 0.00 0.00 0.28 +0.03 59 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.33 +0.04 66 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.38 +0.04 72 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.42 +0.03 66 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.47 +0.04 71 0 258 0
29SEP26 1.95 P 0.00 0.00 0.00 0.53 +0.05 89 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.56 +0.02 0 0 287 0
29SEP26 2.10 P 0.00 0.00 0.00 0.67 +0.04 89 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.78 +0.06 111 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.87 +0.04 105 0 201 -12
29SEP26 2.40 P 0.00 0.00 0.00 0.97 +0.05 112 0 0 -199
29SEP26 2.50 P 0.00 0.00 0.00 1.07 +0.04 119 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.17 +0.04 125 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.27 +0.04 131 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.37 +0.04 137 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.47 +0.05 143 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.57 +0.04 148 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.67 +0.04 153 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.77 +0.04 158 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.87 +0.04 163 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.97 +0.04 168 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.07 +0.05 172 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.17 +0.05 176 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.27 +0.05 180 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.37 +0.05 184 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.47 +0.05 188 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.57 +0.05 192 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.67 +0.05 195 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.77 +0.05 199 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29OCT26 1.05 P 0.01 0.01 0.01 0.01 0.00 56 10 14 +10
29OCT26 1.10 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.02 0.00 53 0 5 0
29OCT26 1.20 P 0.03 0.03 0.03 0.03 0.00 53 2 4 +2
29OCT26 1.25 P 0.05 0.05 0.05 0.04 0.00 51 1 33 +1
29OCT26 1.30 P 0.00 0.00 0.00 0.06 +0.01 54 0 19 0
29OCT26 1.35 P 0.00 0.00 0.00 0.08 +0.01 54 0 25 0
29OCT26 1.40 P 0.00 0.00 0.00 0.10 +0.02 53 0 7 0
29OCT26 1.45 P 0.11 0.11 0.11 0.12 +0.01 51 2 37 0
29OCT26 1.50 P 0.00 0.00 0.00 0.16 +0.02 55 0 39 0
29OCT26 1.55 P 0.00 0.00 0.00 0.19 +0.02 55 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.23 +0.03 57 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.27 +0.03 59 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.31 +0.03 59 0 2 0
29OCT26 1.75 P 0.00 0.00 0.00 0.35 +0.03 60 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.39 +0.03 58 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.44 +0.03 63 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.49 +0.04 67 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.53 +0.03 64 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.58 +0.04 68 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
27NOV26 1.00 P 0.00 0.00 0.00 0.01 0.00 52 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.02 +0.01 56 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.03 +0.01 57 0 1 0
27NOV26 1.15 P 0.00 0.00 0.00 0.04 +0.01 56 0 1 0
27NOV26 1.20 P 0.00 0.00 0.00 0.05 0.00 54 0 5 0
27NOV26 1.25 P 0.06 0.06 0.06 0.06 0.00 52 5 26 +5
27NOV26 1.30 P 0.00 0.00 0.00 0.08 +0.01 53 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.10 +0.01 52 0 3 0
27NOV26 1.40 P 0.00 0.00 0.00 0.12 +0.01 51 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.15 +0.01 53 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.18 +0.01 53 0 14 0
27NOV26 1.55 P 0.00 0.00 0.00 0.21 +0.01 52 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.25 +0.02 55 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.29 +0.03 56 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.33 +0.03 58 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.37 +0.03 58 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.41 +0.03 58 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.45 +0.02 57 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.50 +0.03 61 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.54 +0.03 59 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.59 +0.03 62 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.01 0.00 49 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.02 0.00 53 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.03 0.00 54 0 2 0
30DEC26 1.10 P 0.00 0.00 0.00 0.05 +0.01 59 0 3 0
30DEC26 1.15 P 0.00 0.00 0.00 0.06 +0.01 57 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.07 +0.01 55 0 76 0
30DEC26 1.25 P 0.00 0.00 0.00 0.09 +0.01 56 0 71 0
30DEC26 1.30 P 0.00 0.00 0.00 0.10 0.00 52 0 125 0
30DEC26 1.35 P 0.12 0.12 0.12 0.13 +0.01 55 2 20 0
30DEC26 1.40 P 0.14 0.14 0.14 0.15 +0.01 53 2 56 +2
30DEC26 1.45 P 0.00 0.00 0.00 0.18 +0.01 54 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.21 +0.02 55 0 32 0
30DEC26 1.55 P 0.00 0.00 0.00 0.25 +0.03 58 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.28 +0.02 57 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.31 +0.02 55 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.34 +0.01 53 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.38 +0.01 54 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.43 +0.02 57 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.47 +0.02 57 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.52 +0.03 61 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.56 +0.03 60 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.61 +0.04 63 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.70 +0.03 64 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 0.79 +0.04 64 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.88 +0.03 63 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.98 +0.04 67 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.08 +0.04 71 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.17 +0.04 68 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.27 +0.04 71 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.37 +0.04 74 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.47 +0.04 77 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.57 +0.04 80 0 4 0
30DEC26 3.10 P 0.00 0.00 0.00 1.67 +0.04 83 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.77 +0.04 86 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.87 +0.04 88 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.97 +0.04 91 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.07 +0.05 93 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.17 +0.05 95 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.27 +0.05 98 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.37 +0.05 100 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.47 +0.05 102 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.05 +0.01 55 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.07 0.00 52 0 45 0
30MAR27 1.15 P 0.00 0.00 0.00 0.09 0.00 54 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.11 +0.01 54 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.13 +0.01 54 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.15 +0.01 53 0 1 0
30MAR27 1.35 P 0.18 0.18 0.18 0.17 0.00 52 1 7 +1
30MAR27 1.40 P 0.00 0.00 0.00 0.20 +0.01 53 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.23 +0.01 54 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.26 +0.01 54 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.29 +0.01 54 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.33 +0.02 56 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.37 +0.02 57 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.40 +0.02 56 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.44 +0.03 57 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.48 +0.03 57 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.52 +0.03 58 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.56 +0.03 58 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.60 +0.03 58 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.64 +0.03 58 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.73 +0.03 60 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.82 +0.04 61 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.91 +0.04 62 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.00 +0.04 62 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.09 +0.03 61 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.19 +0.04 64 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.28 +0.03 63 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.38 +0.04 65 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.47 +0.04 62 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.57 +0.04 65 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.67 +0.04 67 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.77 +0.04 69 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.87 +0.04 71 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.97 +0.04 73 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.07 +0.05 75 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.03 +0.01 56 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.06 +0.01 55 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.08 +0.02 56 0 82 0
29JUN27 1.05 P 0.00 0.00 0.00 0.09 +0.01 55 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.11 +0.02 55 0 10 0
29JUN27 1.15 P 0.00 0.00 0.00 0.13 +0.01 56 0 5 0
29JUN27 1.20 P 0.00 0.00 0.00 0.14 0.00 53 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.17 +0.01 55 0 4 0
29JUN27 1.30 P 0.19 0.19 0.19 0.19 +0.01 54 1 32 +1
29JUN27 1.35 P 0.00 0.00 0.00 0.22 +0.01 55 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.24 +0.01 53 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.27 +0.01 54 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.30 +0.01 54 0 8 0
29JUN27 1.55 P 0.00 0.00 0.00 0.33 +0.02 54 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.37 +0.02 55 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.40 +0.01 54 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.44 +0.02 56 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.48 +0.03 57 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.52 +0.03 57 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.56 +0.03 58 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.60 +0.03 58 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.64 +0.03 58 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.68 +0.03 59 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.76 +0.03 58 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.85 +0.03 60 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.94 +0.04 61 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.03 +0.04 61 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.12 +0.04 62 0 21 0
29SEP27 1.05 P 0.00 0.00 0.00 0.12 - 56 0 0 -
29SEP27 1.10 P 0.00 0.00 0.00 0.13 - 54 0 0 -
29SEP27 1.15 P 0.00 0.00 0.00 0.15 - 54 0 0 -
29SEP27 1.20 P 0.00 0.00 0.00 0.17 - 53 0 0 -
29SEP27 1.25 P 0.00 0.00 0.00 0.20 - 55 0 0 -
29SEP27 1.30 P 0.00 0.00 0.00 0.22 - 54 0 0 -
29SEP27 1.35 P 0.00 0.00 0.00 0.25 - 54 0 0 -
29SEP27 1.40 P 0.00 0.00 0.00 0.27 - 53 0 0 -
29SEP27 1.45 P 0.00 0.00 0.00 0.31 - 55 0 0 -
29SEP27 1.50 P 0.00 0.00 0.00 0.34 - 55 0 0 -
29SEP27 1.55 P 0.00 0.00 0.00 0.37 - 55 0 0 -
29SEP27 1.60 P 0.00 0.00 0.00 0.41 - 56 0 0 -
29SEP27 1.65 P 0.00 0.00 0.00 0.43 - 54 0 0 -
29SEP27 1.70 P 0.00 0.00 0.00 0.48 - 56 0 0 -
29SEP27 1.75 P 0.00 0.00 0.00 0.52 - 57 0 0 -
29SEP27 1.80 P 0.00 0.00 0.00 0.55 - 56 0 0 -
29SEP27 1.85 P 0.00 0.00 0.00 0.59 - 57 0 0 -
29SEP27 1.90 P 0.00 0.00 0.00 0.63 - 57 0 0 -
29SEP27 1.95 P 0.00 0.00 0.00 0.67 - 57 0 0 -
TOTAL PUT 122 6,387 -128
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SGM - SD GOLD CLOSING PRICE HK$ 27.220
04SEP26 17.50 C 0.00 0.00 0.00 9.73 +1.70 158 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 9.48 +1.70 153 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 9.23 +1.70 148 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 8.98 +1.70 144 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 8.73 +1.70 139 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 8.48 +1.70 134 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 8.23 +1.70 129 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 7.98 +1.70 125 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 7.73 +1.70 120 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 7.48 +1.70 116 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 7.23 +1.70 111 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 6.73 +1.69 103 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 6.23 +1.69 94 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 5.73 +1.68 86 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 5.23 +1.66 78 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 4.73 +1.62 70 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 4.24 +1.58 76 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 3.75 +1.51 74 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 3.26 +1.41 69 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 2.80 +1.29 72 0 0 0
04SEP26 25.00 C 1.99 2.49 1.88 2.35 +1.17 71 4 5 -1
04SEP26 25.50 C 2.45 2.45 2.45 1.88 +0.95 63 15 45 0
04SEP26 26.00 C 0.72 0.99 0.72 1.51 +0.79 66 8 42 -8
04SEP26 26.50 C 0.59 1.35 0.59 1.22 +0.68 71 6 3 +3
04SEP26 27.00 C 1.04 1.04 1.04 0.91 +0.52 69 4 4 +4
04SEP26 27.50 C 1.08 1.08 0.67 0.70 +0.43 72 8 19 +4
04SEP26 28.00 C 0.30 0.30 0.30 0.51 +0.32 72 11 42 +11
04SEP26 28.50 C 0.39 0.51 0.39 0.36 +0.23 72 35 35 +35
04SEP26 29.00 C 0.37 0.40 0.37 0.24 +0.15 72 26 26 +26
04SEP26 29.50 C 0.00 0.00 0.00 0.16 +0.10 72 0 31 0
04SEP26 30.00 C 0.00 0.00 0.00 0.11 +0.07 73 0 75 0
04SEP26 30.50 C 0.00 0.00 0.00 0.07 +0.04 73 0 15 0
04SEP26 31.00 C 0.00 0.00 0.00 0.04 +0.02 72 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.03 +0.02 75 0 38 0
04SEP26 32.00 C 0.00 0.00 0.00 0.02 +0.01 76 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 9.49 - 92 0 0 -
11SEP26 18.00 C 0.00 0.00 0.00 9.24 - 89 0 0 -
11SEP26 18.25 C 0.00 0.00 0.00 8.99 - 86 0 0 -
11SEP26 18.50 C 0.00 0.00 0.00 8.74 - 83 0 0 -
11SEP26 18.75 C 0.00 0.00 0.00 8.49 - 80 0 0 -
11SEP26 19.00 C 0.00 0.00 0.00 8.24 - 76 0 0 -
11SEP26 19.25 C 0.00 0.00 0.00 7.99 - 73 0 0 -
11SEP26 19.50 C 0.00 0.00 0.00 7.74 - 70 0 0 -
11SEP26 19.75 C 0.00 0.00 0.00 7.49 - 67 0 0 -
11SEP26 20.00 C 0.00 0.00 0.00 7.24 - 64 0 0 -
11SEP26 20.50 C 0.00 0.00 0.00 6.74 - 58 0 0 -
11SEP26 21.00 C 0.00 0.00 0.00 6.25 - 66 0 0 -
11SEP26 21.50 C 0.00 0.00 0.00 5.75 - 60 0 0 -
11SEP26 22.00 C 0.00 0.00 0.00 5.25 - 55 0 0 -
11SEP26 22.50 C 0.00 0.00 0.00 4.78 - 61 0 0 -
11SEP26 23.00 C 0.00 0.00 0.00 4.31 - 62 0 0 -
11SEP26 23.50 C 0.00 0.00 0.00 3.85 - 62 0 0 -
11SEP26 24.00 C 0.00 0.00 0.00 3.41 - 62 0 0 -
11SEP26 24.50 C 0.00 0.00 0.00 2.98 - 62 0 0 -
11SEP26 25.00 C 0.00 0.00 0.00 2.58 - 62 0 0 -
11SEP26 25.50 C 0.00 0.00 0.00 2.21 - 62 0 0 -
11SEP26 26.00 C 0.00 0.00 0.00 1.86 - 61 0 0 -
11SEP26 26.50 C 0.00 0.00 0.00 1.52 - 59 0 0 -
11SEP26 27.00 C 1.02 1.02 1.02 1.27 - 60 80 80 -
11SEP26 27.50 C 0.00 0.00 0.00 1.02 - 60 0 0 -
11SEP26 28.00 C 1.15 1.15 1.15 0.86 - 62 100 100 -
11SEP26 28.50 C 0.00 0.00 0.00 0.70 - 63 0 0 -
11SEP26 29.00 C 0.00 0.00 0.00 0.55 - 63 0 0 -
11SEP26 29.50 C 0.00 0.00 0.00 0.42 - 62 0 0 -
11SEP26 30.00 C 0.00 0.00 0.00 0.32 - 62 0 0 -
11SEP26 30.50 C 0.00 0.00 0.00 0.25 - 63 0 0 -
11SEP26 31.00 C 0.00 0.00 0.00 0.18 - 62 0 0 -
11SEP26 31.50 C 0.24 0.24 0.24 0.14 - 63 15 15 -
11SEP26 32.00 C 0.17 0.23 0.17 0.10 - 62 45 45 -
11SEP26 32.50 C 0.18 0.18 0.18 0.07 - 62 15 15 -
11SEP26 33.00 C 0.00 0.00 0.00 0.05 - 62 0 0 -
11SEP26 33.50 C 0.00 0.00 0.00 0.04 - 63 0 0 -
11SEP26 34.00 C 0.00 0.00 0.00 0.03 - 64 0 0 -
11SEP26 34.50 C 0.00 0.00 0.00 0.02 - 63 0 0 -
11SEP26 35.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
11SEP26 35.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 11.26 +1.70 67 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.76 +1.69 60 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.26 +1.69 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.76 +1.68 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.27 +1.65 59 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.77 +1.72 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.28 +1.70 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.77 +1.68 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.26 +1.64 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.32 +1.56 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.42 +1.46 55 0 90 0
29SEP26 23.00 C 0.00 0.00 0.00 4.56 +1.35 56 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 3.76 +1.21 56 0 45 0
29SEP26 25.00 C 0.00 0.00 0.00 3.04 +1.09 56 0 87 0
29SEP26 26.00 C 0.00 0.00 0.00 2.36 +0.87 54 0 149 0
29SEP26 27.00 C 1.29 1.92 1.29 1.83 +0.68 55 2,049 2,102 +2,010
29SEP26 28.00 C 1.76 1.76 1.75 1.41 +0.57 56 1,970 1,916 +1,860
29SEP26 29.00 C 0.81 0.81 0.81 1.06 +0.46 56 15 106 +15
29SEP26 30.00 C 0.52 1.00 0.52 0.79 +0.36 57 74 155 +71
29SEP26 31.00 C 0.74 0.74 0.70 0.57 +0.28 57 80 70 +40
29SEP26 32.00 C 0.58 0.58 0.58 0.40 +0.20 57 15 135 +15
29SEP26 33.00 C 0.00 0.00 0.00 0.28 +0.14 57 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.19 +0.10 56 0 8 0
29SEP26 35.00 C 0.00 0.00 0.00 0.13 +0.07 57 0 0 0
29SEP26 36.00 C 0.16 0.16 0.16 0.09 +0.05 57 30 48 +30
29OCT26 16.00 C 0.00 0.00 0.00 11.31 +1.72 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.79 +1.70 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.26 +1.64 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.76 +1.57 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.27 +1.56 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.77 +1.57 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.36 +1.56 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.82 +1.58 34 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.45 +1.57 51 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.57 +1.55 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.70 +1.45 51 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 4.87 +1.32 50 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 4.26 +1.23 53 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 3.61 +1.12 53 0 10,000 0
29OCT26 26.00 C 2.69 2.69 2.69 3.03 +1.00 54 15 219 +15
29OCT26 27.00 C 2.75 2.75 2.75 2.51 +0.87 53 15 290 0
29OCT26 28.00 C 2.27 2.27 2.27 2.08 +0.77 54 15 45 +15
29OCT26 29.00 C 1.55 1.95 1.55 1.72 +0.69 54 20 65 +20
29OCT26 30.00 C 0.00 0.00 0.00 1.41 +0.60 55 0 33 0
29OCT26 31.00 C 1.27 1.27 1.27 1.13 +0.50 54 40 55 +40
29OCT26 32.00 C 0.00 0.00 0.00 0.90 +0.41 54 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.71 +0.34 54 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.56 +0.27 54 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.44 +0.22 54 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.34 +0.18 54 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.35 +1.68 47 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.86 +1.64 47 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.42 +1.69 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.91 +1.59 49 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.48 +1.63 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.01 +1.64 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.52 +1.55 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.14 +1.58 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.68 +1.55 52 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.81 +1.45 51 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.14 +1.45 54 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 5.31 +1.26 52 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 4.65 +1.19 52 0 75 0
27NOV26 25.00 C 0.00 0.00 0.00 4.09 +1.14 53 0 375 0
27NOV26 26.00 C 3.20 3.20 3.20 3.58 +1.08 54 15 1,065 +15
27NOV26 27.00 C 0.00 0.00 0.00 3.06 +0.96 54 0 75 0
27NOV26 28.00 C 2.31 2.38 2.31 2.60 +0.85 53 35 125 +15
27NOV26 29.00 C 0.00 0.00 0.00 2.24 +0.77 54 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 1.91 +0.70 54 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 1.62 +0.62 54 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 1.37 +0.55 54 0 6 0
27NOV26 33.00 C 0.00 0.00 0.00 1.15 +0.48 54 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.96 +0.41 54 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.80 +0.36 54 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.66 +0.30 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.45 +1.58 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.01 +1.70 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.55 +1.63 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.07 +1.59 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.62 +1.57 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.19 +1.57 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.73 +1.49 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.37 +1.53 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.90 +1.42 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.22 +1.47 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.51 +1.42 54 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 5.86 +1.39 55 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 5.14 +1.34 53 0 16 0
30DEC26 25.00 C 3.73 3.73 3.73 4.55 +1.13 53 15 205 +15
30DEC26 26.00 C 3.72 4.31 3.56 4.05 +1.07 53 255 545 +255
30DEC26 27.00 C 3.26 3.83 3.22 3.56 +0.99 53 210 210 +210
30DEC26 28.00 C 2.84 3.29 2.84 3.12 +0.89 53 105 184 +75
30DEC26 29.00 C 2.43 2.90 2.43 2.73 +0.82 53 662 692 +647
30DEC26 30.00 C 0.00 0.00 0.00 2.39 +0.75 53 0 6 0
30DEC26 31.00 C 1.97 1.97 1.97 2.09 +0.68 53 6 6 +6
30DEC26 32.00 C 1.63 1.63 1.47 1.83 +0.63 54 12 6 +6
30DEC26 33.00 C 1.65 1.65 1.65 1.58 +0.55 53 7 9 +7
30DEC26 34.00 C 0.00 0.00 0.00 1.37 +0.50 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.18 +0.44 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.01 +0.38 53 0 45 0
30MAR27 16.00 C 0.00 0.00 0.00 11.80 +1.83 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.37 +1.81 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.95 +1.52 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.54 +1.76 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.13 +1.73 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.74 +1.71 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.35 +1.67 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.97 +1.64 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.60 +1.61 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.89 +1.34 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.38 +1.54 54 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 6.59 +1.20 51 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 6.13 +1.25 53 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 5.54 +1.14 52 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 5.04 +1.07 52 0 3,500 0
30MAR27 27.00 C 0.00 0.00 0.00 4.64 +1.07 53 0 2,205 0
30MAR27 28.00 C 0.00 0.00 0.00 4.15 +0.93 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.79 +0.90 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.45 +0.86 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.11 +0.78 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.82 +0.75 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.59 +0.72 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.35 +0.68 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.12 +0.63 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.92 +0.58 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.19 +1.72 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.79 +1.69 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.40 +1.67 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.03 +1.64 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.66 +1.61 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.29 +1.57 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.95 +1.56 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.61 +1.52 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.23 +1.44 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.63 +1.43 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.03 +1.37 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.46 +1.28 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.94 +1.24 53 0 0 0
29JUN27 25.00 C 5.58 5.58 5.58 6.43 +1.10 53 15 15 +15
29JUN27 26.00 C 0.00 0.00 0.00 5.91 +0.99 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.49 +0.96 53 1,501 1,501 +1,501
29JUN27 28.00 C 0.00 0.00 0.00 5.13 +0.93 53 1,501 1,501 +1,501
29JUN27 29.00 C 0.00 0.00 0.00 4.76 +0.87 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.43 +0.81 53 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 4.13 +0.80 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.84 +0.75 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.57 +0.73 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.33 +0.73 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.09 +0.67 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.84 +0.61 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.67 - 53 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 10.33 - 53 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 10.01 - 53 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 9.71 - 53 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 9.11 - 53 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 8.55 - 53 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 8.02 - 53 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 7.51 - 53 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 7.06 - 53 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 6.62 - 53 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 6.18 - 53 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 5.78 - 52 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 5.44 - 53 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 5.09 - 53 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 4.79 - 53 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 4.50 - 53 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 4.28 - 53 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 4.05 - 54 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 3.82 - 54 0 0 -
TOTAL CALL 9,049 34,760 +8,473
04SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 -0.02 99 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.04 91 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 -0.07 82 0 45 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.12 74 0 313 0
04SEP26 23.50 P 0.00 0.00 0.00 0.02 -0.19 73 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.04 -0.28 73 0 38 0
04SEP26 24.50 P 0.00 0.00 0.00 0.07 -0.39 71 0 26 0
04SEP26 25.00 P 0.28 0.28 0.07 0.12 -0.53 70 302 171 +71
04SEP26 25.50 P 0.00 0.00 0.00 0.21 -0.67 71 0 30 0
04SEP26 26.00 P 0.55 1.01 0.23 0.34 -0.84 73 77 66 +66
04SEP26 26.50 P 0.46 0.46 0.46 0.51 -1.01 73 35 65 +35
04SEP26 27.00 P 1.06 1.06 0.71 0.73 -1.17 73 9 39 +9
04SEP26 27.50 P 0.00 0.00 0.00 0.99 -1.24 74 0 0 0
04SEP26 28.00 P 1.00 1.00 1.00 1.29 -1.36 73 5 15 -5
04SEP26 28.50 P 0.00 0.00 0.00 1.64 -1.45 73 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 2.01 -1.54 71 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 2.43 -1.59 71 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 2.87 -1.63 71 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 3.34 -1.67 72 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 3.81 -1.69 71 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 4.30 -1.70 73 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 4.80 -1.68 80 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 5.29 -1.70 79 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 5.79 -1.69 85 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 6.30 -1.71 99 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 6.78 -1.70 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 7.28 -1.70 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 7.78 -1.70 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 8.28 -1.70 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 8.78 -1.70 0 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 9.28 -1.70 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 9.78 -1.70 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 10.28 -1.70 0 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 - 102 0 0 -
11SEP26 18.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
11SEP26 18.25 P 0.00 0.00 0.00 0.01 - 96 0 0 -
11SEP26 18.50 P 0.00 0.00 0.00 0.01 - 93 0 0 -
11SEP26 18.75 P 0.00 0.00 0.00 0.01 - 90 0 0 -
11SEP26 19.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
11SEP26 19.25 P 0.00 0.00 0.00 0.01 - 84 0 0 -
11SEP26 19.50 P 0.00 0.00 0.00 0.01 - 81 0 0 -
11SEP26 19.75 P 0.00 0.00 0.00 0.01 - 79 0 0 -
11SEP26 20.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
11SEP26 20.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
11SEP26 21.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
11SEP26 21.50 P 0.00 0.00 0.00 0.02 - 66 0 0 -
11SEP26 22.00 P 0.00 0.00 0.00 0.03 - 64 0 0 -
11SEP26 22.50 P 0.00 0.00 0.00 0.05 - 64 0 0 -
11SEP26 23.00 P 0.00 0.00 0.00 0.07 - 62 0 0 -
11SEP26 23.50 P 0.00 0.00 0.00 0.11 - 62 0 0 -
11SEP26 24.00 P 0.35 0.35 0.18 0.17 - 62 160 0 -
11SEP26 24.50 P 0.44 0.53 0.20 0.25 - 63 44 44 -
11SEP26 25.00 P 0.00 0.00 0.00 0.33 - 61 0 0 -
11SEP26 25.50 P 0.67 0.67 0.67 0.46 - 61 80 80 -
11SEP26 26.00 P 0.58 0.60 0.58 0.61 - 61 150 150 -
11SEP26 26.50 P 0.00 0.00 0.00 0.83 - 62 0 0 -
11SEP26 27.00 P 1.50 1.50 1.50 1.08 - 63 15 15 -
11SEP26 27.50 P 0.00 0.00 0.00 1.36 - 64 0 0 -
11SEP26 28.00 P 0.00 0.00 0.00 1.66 - 65 0 0 -
11SEP26 28.50 P 0.00 0.00 0.00 1.95 - 63 0 0 -
11SEP26 29.00 P 0.00 0.00 0.00 2.32 - 64 0 0 -
11SEP26 29.50 P 0.00 0.00 0.00 2.67 - 62 0 0 -
11SEP26 30.00 P 0.00 0.00 0.00 3.08 - 62 0 0 -
11SEP26 30.50 P 0.00 0.00 0.00 3.50 - 62 0 0 -
11SEP26 31.00 P 0.00 0.00 0.00 3.94 - 62 0 0 -
11SEP26 31.50 P 0.00 0.00 0.00 4.39 - 62 0 0 -
11SEP26 32.00 P 0.00 0.00 0.00 5.00 - 79 0 0 -
11SEP26 32.50 P 0.00 0.00 0.00 5.37 - 68 0 0 -
11SEP26 33.00 P 0.00 0.00 0.00 5.89 - 76 0 0 -
11SEP26 33.50 P 0.00 0.00 0.00 6.40 - 82 0 0 -
11SEP26 34.00 P 0.00 0.00 0.00 6.84 - 76 0 0 -
11SEP26 34.50 P 0.00 0.00 0.00 7.31 - 72 0 0 -
11SEP26 35.00 P 0.00 0.00 0.00 7.83 - 81 0 0 -
11SEP26 35.50 P 0.00 0.00 0.00 8.29 - 71 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.05 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.06 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.08 57 0 22 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 -0.14 56 0 60 0
29SEP26 22.00 P 0.30 0.30 0.16 0.16 -0.24 56 96 85 -10
29SEP26 23.00 P 0.00 0.00 0.00 0.30 -0.33 57 0 47 0
29SEP26 24.00 P 0.72 0.81 0.40 0.50 -0.46 57 130 50 -30
29SEP26 25.00 P 1.03 1.20 0.62 0.78 -0.63 57 149 135 +116
29SEP26 26.00 P 1.30 1.55 1.30 1.15 -0.79 57 13 38 +8
29SEP26 27.00 P 1.68 2.02 1.40 1.62 -0.96 57 1,938 1,971 +1,916
29SEP26 28.00 P 0.00 0.00 0.00 2.17 -1.07 57 1,910 2,090 +959
29SEP26 29.00 P 0.00 0.00 0.00 2.77 -1.23 56 0 165 0
29SEP26 30.00 P 0.00 0.00 0.00 3.49 -1.42 56 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 4.27 -1.51 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.20 -1.51 60 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.06 -1.59 60 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.00 -1.61 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.89 -1.69 59 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.96 -1.62 71 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 -0.03 56 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 -0.04 56 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 -0.05 55 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 -0.08 54 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 -0.10 54 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.10 -0.12 54 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.13 -0.16 54 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.17 -0.19 54 0 20,000 0
29OCT26 21.00 P 0.35 0.35 0.34 0.28 -0.26 54 30 30 +30
29OCT26 22.00 P 0.00 0.00 0.00 0.45 -0.34 54 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.67 -0.44 54 0 0 0
29OCT26 24.00 P 1.17 1.17 1.17 0.96 -0.55 54 45 95 0
29OCT26 25.00 P 0.00 0.00 0.00 1.28 -0.69 54 0 0 0
29OCT26 26.00 P 1.70 1.70 1.70 1.70 -0.81 54 40 97 +40
29OCT26 27.00 P 2.67 2.67 2.00 2.20 -0.92 54 115 274 +75
29OCT26 28.00 P 2.89 2.89 2.57 2.73 -1.15 53 105 661 +60
29OCT26 29.00 P 0.00 0.00 0.00 3.35 -1.21 53 0 75 0
29OCT26 30.00 P 0.00 0.00 0.00 4.14 -1.25 56 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 4.89 -1.31 57 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.67 -1.39 57 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.47 -1.46 57 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.38 -1.45 59 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.26 -1.53 60 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.15 -1.50 60 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.05 -0.04 55 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.06 -0.06 54 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.08 -0.08 54 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.11 -0.09 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.14 -0.12 54 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.18 -0.15 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.23 -0.18 54 0 0 0
27NOV26 19.50 P 0.40 0.42 0.40 0.29 -0.21 54 45 45 +45
27NOV26 20.00 P 0.40 0.51 0.40 0.36 -0.25 54 165 165 +165
27NOV26 21.00 P 0.00 0.00 0.00 0.53 -0.30 54 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.74 -0.37 54 0 2 0
27NOV26 23.00 P 1.11 1.11 1.00 1.00 -0.47 53 7 26 -1
27NOV26 24.00 P 0.00 0.00 0.00 1.35 -0.53 54 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 1.73 -0.64 54 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 2.14 -0.77 53 0 15 0
27NOV26 27.00 P 3.15 3.28 3.15 2.64 -0.86 53 30 45 +30
27NOV26 28.00 P 3.35 3.78 2.97 3.20 -1.06 53 270 405 +270
27NOV26 29.00 P 3.78 3.78 3.69 3.81 -1.18 53 30 30 +30
27NOV26 30.00 P 0.00 0.00 0.00 4.55 -1.20 55 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 5.21 -1.35 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.01 -1.38 55 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.80 -1.44 55 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.66 -1.41 57 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.49 -1.49 56 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.34 -1.54 56 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 -0.08 53 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 -0.10 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 -0.12 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.21 -0.14 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.26 -0.18 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.32 -0.20 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.39 -0.22 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.48 -0.23 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.56 -0.27 53 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.78 -0.31 53 0 100 0
30DEC26 22.00 P 0.00 0.00 0.00 1.03 -0.40 53 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 1.33 -0.50 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.69 -0.57 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.09 -0.66 53 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 2.56 -0.74 53 0 190 0
30DEC26 27.00 P 0.00 0.00 0.00 3.08 -0.81 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.64 -0.99 53 0 10 0
30DEC26 29.00 P 4.48 4.49 4.48 4.23 -1.15 53 30 30 +30
30DEC26 30.00 P 0.00 0.00 0.00 4.87 -1.09 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.57 -1.21 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.35 -1.28 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.09 -1.42 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.97 -1.38 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.73 -1.48 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.63 -1.47 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.32 -0.13 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.39 -0.16 52 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 0.46 -0.18 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.54 -0.22 52 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 0.63 -0.24 52 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 0.73 -0.27 52 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.84 -0.30 52 0 60 0
30MAR27 19.50 P 0.00 0.00 0.00 0.96 -0.34 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.09 -0.35 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.37 -0.40 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.69 -0.42 52 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 2.05 -0.49 52 0 2,060 0
30MAR27 24.00 P 0.00 0.00 0.00 2.45 -0.57 51 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 2.92 -0.65 52 0 1,600 0
30MAR27 26.00 P 0.00 0.00 0.00 3.41 -0.67 52 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 3.95 -0.76 52 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 4.51 -0.83 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.14 -0.94 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.78 -1.02 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.49 -1.01 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.16 -1.15 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.97 -1.14 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.74 -1.17 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.46 -1.30 53 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.31 -1.30 53 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.65 -0.19 53 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.76 -0.20 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.85 -0.23 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.00 -0.23 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.12 -0.26 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.25 -0.30 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.41 -0.30 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.56 -0.32 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.69 -0.37 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.03 -0.41 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.40 -0.61 53 0 2 0
29JUN27 23.00 P 3.00 3.00 3.00 2.83 -0.66 53 3 3 +3
29JUN27 24.00 P 0.00 0.00 0.00 3.28 -0.72 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.76 -0.81 53 0 0 0
29JUN27 26.00 P 4.53 4.53 4.53 4.38 -0.64 54 12 12 +12
29JUN27 27.00 P 0.00 0.00 0.00 4.85 -0.77 53 1,501 1,501 +1,501
29JUN27 28.00 P 0.00 0.00 0.00 5.43 -0.82 53 1,501 1,501 +1,501
29JUN27 29.00 P 0.00 0.00 0.00 6.08 -0.86 53 0 0 0
29JUN27 30.00 P 6.88 6.88 6.88 6.81 -0.85 55 15 15 +15
29JUN27 31.00 P 7.58 7.58 7.50 7.41 -0.99 54 30 30 +30
29JUN27 32.00 P 0.00 0.00 0.00 8.15 -0.97 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.70 -1.17 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.45 -1.19 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.19 -1.26 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.94 -1.33 53 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.66 - 53 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 1.77 - 53 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 1.94 - 53 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 2.19 - 53 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 2.51 - 53 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 2.92 - 53 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 3.45 - 53 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 3.84 - 53 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 4.37 - 53 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 4.90 - 53 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 5.45 - 53 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 6.06 - 53 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 6.67 - 53 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 7.44 - 54 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 8.08 - 54 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 8.78 - 54 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 9.34 - 53 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 10.06 - 53 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 10.81 - 53 0 0 -
TOTAL PUT 9,087 43,086 +6,971
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$ 116.200
04SEP26 102.00 C 0.00 0.00 0.00 14.23 - 0 0 0 -
04SEP26 103.00 C 0.00 0.00 0.00 13.23 -5.73 0 0 0 0
04SEP26 104.00 C 0.00 0.00 0.00 12.23 -5.73 0 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 11.24 -5.72 37 0 0 0
04SEP26 106.00 C 0.00 0.00 0.00 10.24 -5.72 34 0 0 0
04SEP26 107.00 C 0.00 0.00 0.00 9.25 -5.71 34 0 0 0
04SEP26 108.00 C 0.00 0.00 0.00 8.26 -5.70 33 0 0 0
04SEP26 109.00 C 0.00 0.00 0.00 7.29 -5.67 33 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 6.34 -5.62 33 0 0 0
04SEP26 111.00 C 0.00 0.00 0.00 5.41 -5.56 33 0 0 0
04SEP26 112.00 C 0.00 0.00 0.00 4.40 -5.57 28 0 0 0
04SEP26 113.00 C 0.00 0.00 0.00 3.61 -5.37 30 0 0 0
04SEP26 114.00 C 2.41 2.52 2.37 2.89 -5.11 31 44 30 +30
04SEP26 115.00 C 1.84 2.27 1.84 2.25 -4.79 32 31 31 +31
04SEP26 116.00 C 2.15 2.15 1.57 1.70 -4.40 32 55 45 +45
04SEP26 117.00 C 1.97 1.97 1.64 1.25 -3.94 32 30 30 +30
04SEP26 118.00 C 1.27 1.27 1.27 0.89 -3.58 33 2 2 +2
04SEP26 119.00 C 1.50 1.50 0.43 0.61 -2.94 33 5 3 +3
04SEP26 120.00 C 0.26 0.29 0.26 0.40 -2.42 33 17 30 0
04SEP26 121.00 C 0.54 0.54 0.39 0.26 -1.89 33 26 62 +2
04SEP26 122.00 C 0.00 0.00 0.00 0.16 -1.45 33 0 60 0
04SEP26 123.00 C 0.26 0.26 0.26 0.10 -1.09 33 30 155 0
04SEP26 124.00 C 0.00 0.00 0.00 0.06 -0.78 34 0 19 0
04SEP26 125.00 C 0.00 0.00 0.00 0.04 -0.54 35 0 12 0
04SEP26 126.00 C 0.00 0.00 0.00 0.02 -0.39 34 0 2 0
04SEP26 127.00 C 0.00 0.00 0.00 0.01 -0.25 34 0 3 0
04SEP26 128.00 C 0.00 0.00 0.00 0.01 -0.15 37 0 8 0
04SEP26 129.00 C 0.00 0.00 0.00 0.01 -0.09 39 0 0 0
04SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.05 42 0 4 0
04SEP26 131.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 11 0
04SEP26 132.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
04SEP26 136.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 14.33 - 35 0 0 -
11SEP26 103.00 C 0.00 0.00 0.00 13.35 - 35 0 0 -
11SEP26 104.00 C 0.00 0.00 0.00 12.39 - 35 0 0 -
11SEP26 105.00 C 0.00 0.00 0.00 11.43 - 35 0 0 -
11SEP26 106.00 C 0.00 0.00 0.00 10.49 - 35 0 0 -
11SEP26 107.00 C 0.00 0.00 0.00 9.57 - 35 0 0 -
11SEP26 108.00 C 0.00 0.00 0.00 8.68 - 35 0 0 -
11SEP26 109.00 C 0.00 0.00 0.00 7.82 - 35 0 0 -
11SEP26 110.00 C 0.00 0.00 0.00 6.99 - 35 0 0 -
11SEP26 111.00 C 0.00 0.00 0.00 6.21 - 35 0 0 -
11SEP26 112.00 C 0.00 0.00 0.00 5.30 - 32 0 0 -
11SEP26 113.00 C 0.00 0.00 0.00 4.63 - 33 0 0 -
11SEP26 114.00 C 0.00 0.00 0.00 4.00 - 33 0 0 -
11SEP26 115.00 C 0.00 0.00 0.00 3.43 - 34 0 0 -
11SEP26 116.00 C 0.00 0.00 0.00 2.92 - 34 0 0 -
11SEP26 117.00 C 0.00 0.00 0.00 2.46 - 34 0 0 -
11SEP26 118.00 C 2.37 2.37 1.97 2.05 - 34 19 9 -
11SEP26 119.00 C 2.15 2.15 2.15 1.69 - 34 9 9 -
11SEP26 120.00 C 1.71 1.71 1.22 1.38 - 34 17 17 -
11SEP26 121.00 C 0.00 0.00 0.00 1.12 - 35 0 0 -
11SEP26 122.00 C 0.00 0.00 0.00 0.89 - 35 0 0 -
11SEP26 123.00 C 0.61 0.61 0.61 0.71 - 35 3 3 -
11SEP26 124.00 C 0.00 0.00 0.00 0.55 - 35 0 0 -
11SEP26 125.00 C 0.00 0.00 0.00 0.43 - 35 0 0 -
11SEP26 126.00 C 0.00 0.00 0.00 0.33 - 35 0 0 -
11SEP26 127.00 C 0.00 0.00 0.00 0.25 - 35 0 0 -
11SEP26 128.00 C 0.00 0.00 0.00 0.20 - 35 0 0 -
11SEP26 129.00 C 0.00 0.00 0.00 0.15 - 35 0 0 -
11SEP26 130.00 C 0.19 0.19 0.19 0.11 - 35 5 5 -
11SEP26 131.00 C 0.00 0.00 0.00 0.08 - 35 0 0 -
11SEP26 132.00 C 0.00 0.00 0.00 0.06 - 35 0 0 -
11SEP26 133.00 C 0.00 0.00 0.00 0.05 - 36 0 0 -
11SEP26 134.00 C 0.00 0.00 0.00 0.03 - 35 0 0 -
11SEP26 135.00 C 0.00 0.00 0.00 0.02 - 35 0 0 -
11SEP26 136.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
11SEP26 137.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
11SEP26 138.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
11SEP26 139.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
11SEP26 140.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
11SEP26 141.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
11SEP26 142.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 48.86 -5.56 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.41 -5.53 74 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.87 -5.70 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.37 -5.72 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 38.88 -5.72 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 36.39 -5.61 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.02 -5.47 60 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.40 -5.72 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.90 -5.72 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 26.45 -5.68 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.93 -5.75 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.38 -5.85 0 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 19.00 -5.77 31 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 16.61 -5.57 31 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 14.23 -5.49 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 11.99 -5.30 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 9.88 -5.04 30 0 32 0
29SEP26 110.00 C 9.01 9.01 9.01 7.96 -4.67 30 2 15 0
29SEP26 112.50 C 6.50 6.50 6.50 6.25 -4.25 30 5 42 0
29SEP26 115.00 C 4.98 5.35 4.44 4.70 -3.79 30 33 90 +32
29SEP26 117.50 C 3.67 3.80 3.09 3.44 -3.27 29 21 19 +6
29SEP26 120.00 C 2.81 2.81 2.15 2.49 -2.69 30 54 160 +23
29SEP26 122.50 C 1.90 1.95 1.49 1.74 -2.02 30 163 227 +88
29SEP26 125.00 C 1.25 1.25 1.10 1.19 -1.53 30 8 215 +1
29SEP26 127.50 C 0.89 0.93 0.70 0.79 -1.18 30 30 150 +8
29SEP26 130.00 C 0.64 0.64 0.63 0.51 -0.87 30 42 361 -38
29SEP26 132.50 C 0.44 0.44 0.35 0.34 -0.59 31 4 81 0
29SEP26 135.00 C 0.32 0.32 0.28 0.20 -0.40 30 5 236 -5
29SEP26 137.50 C 0.00 0.00 0.00 0.12 -0.25 30 0 215 0
29SEP26 140.00 C 0.19 0.19 0.19 0.07 -0.16 30 6 79 -4
29SEP26 142.50 C 0.00 0.00 0.00 0.04 -0.10 30 0 176 0
29SEP26 145.00 C 0.00 0.00 0.00 0.03 -0.05 32 0 186 0
29SEP26 147.50 C 0.00 0.00 0.00 0.02 -0.03 32 0 132 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 39 0 146 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 26.96 -5.64 39 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 24.54 -5.63 37 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 22.20 -5.53 36 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 19.64 -5.68 31 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 17.08 -5.48 27 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 14.86 -5.34 27 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 12.75 -5.15 27 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 10.73 -4.96 26 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 8.92 -4.67 26 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 7.30 -4.44 26 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 5.80 -4.01 26 0 90 0
29OCT26 117.50 C 4.65 4.65 4.65 4.65 -3.52 26 2 55 +2
29OCT26 120.00 C 4.00 4.00 3.67 3.67 -2.96 27 6 120 -2
29OCT26 122.50 C 0.00 0.00 0.00 2.80 -2.53 27 0 68 0
29OCT26 125.00 C 2.34 2.34 2.08 2.17 -2.11 27 17 114 +14
29OCT26 127.50 C 0.00 0.00 0.00 1.61 -1.76 27 0 59 0
29OCT26 130.00 C 1.42 1.55 1.20 1.18 -1.43 27 19 74 +1
29OCT26 132.50 C 1.04 1.04 1.04 0.84 -1.16 27 32 68 +32
29OCT26 135.00 C 0.00 0.00 0.00 0.59 -0.94 27 0 87 0
29OCT26 137.50 C 0.00 0.00 0.00 0.40 -0.76 27 0 123 0
29OCT26 140.00 C 0.53 0.53 0.53 0.27 -0.58 27 1 123 0
29OCT26 142.50 C 0.00 0.00 0.00 0.19 -0.40 27 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.13 -0.29 27 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.09 -0.21 27 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.06 -0.15 27 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 24.54 -5.63 32 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 22.20 -5.53 31 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 19.74 -5.79 29 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 17.46 -5.33 28 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 15.33 -5.16 28 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 13.31 -4.95 28 0 0 0
27NOV26 107.50 C 12.08 12.08 12.08 11.44 -4.70 28 15 15 +15
27NOV26 110.00 C 10.26 10.26 10.26 9.73 -4.49 28 15 15 +15
27NOV26 112.50 C 0.00 0.00 0.00 8.19 -4.10 28 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 6.62 -3.88 27 0 0 0
27NOV26 117.50 C 5.27 5.27 5.27 5.44 -3.43 27 1 1 +1
27NOV26 120.00 C 4.34 4.34 4.34 4.41 -3.32 27 1 11 +1
27NOV26 122.50 C 0.00 0.00 0.00 3.55 -2.59 27 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 2.84 -2.18 27 0 60 0
27NOV26 127.50 C 0.00 0.00 0.00 2.26 -1.85 28 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 1.75 -1.57 28 0 31 0
27NOV26 132.50 C 1.50 1.50 1.50 1.38 -1.30 28 15 126 +15
27NOV26 135.00 C 0.00 0.00 0.00 1.10 -1.04 28 0 24 0
27NOV26 137.50 C 1.02 1.02 1.02 0.83 -0.88 28 3 33 +3
27NOV26 140.00 C 0.00 0.00 0.00 0.61 -0.76 28 0 60 0
27NOV26 142.50 C 0.00 0.00 0.00 0.46 -0.61 28 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.34 -0.45 28 0 45 0
27NOV26 147.50 C 0.00 0.00 0.00 0.25 -0.36 28 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.18 -0.29 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 43.96 -5.72 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.48 -5.72 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.04 -5.69 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.65 -5.61 24 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.02 -5.78 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.40 -5.95 0 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 28.92 -5.99 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.96 -5.64 31 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 24.54 -5.63 30 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 22.34 -5.39 31 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 19.74 -5.84 26 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 17.63 -5.75 27 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 15.56 -5.07 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.64 -4.83 27 0 13 0
30DEC26 107.50 C 12.48 12.48 12.48 11.85 -4.57 27 15 18 +15
30DEC26 110.00 C 0.00 0.00 0.00 10.20 -4.41 27 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 8.72 -4.02 27 0 0 0
30DEC26 115.00 C 7.67 7.67 7.67 7.18 -3.86 26 15 205 +15
30DEC26 117.50 C 0.00 0.00 0.00 6.13 -3.39 27 0 64 0
30DEC26 120.00 C 5.26 5.28 5.25 5.16 -2.94 27 50 106 +50
30DEC26 122.50 C 0.00 0.00 0.00 4.33 -2.54 27 0 135 0
30DEC26 125.00 C 3.51 3.71 3.51 3.66 -2.40 28 90 522 +45
30DEC26 127.50 C 0.00 0.00 0.00 3.01 -1.82 28 0 208 0
30DEC26 130.00 C 2.38 2.40 2.38 2.46 -1.71 28 31 168 +30
30DEC26 132.50 C 2.13 2.13 2.13 1.98 -1.35 28 15 72 +15
30DEC26 135.00 C 1.84 1.84 1.70 1.61 -1.29 28 42 53 +40
30DEC26 137.50 C 0.00 0.00 0.00 1.27 -1.07 28 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 1.03 -0.92 27 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 0.79 -0.81 27 0 64 0
30DEC26 145.00 C 0.00 0.00 0.00 0.62 -0.63 27 0 84 0
30DEC26 147.50 C 0.00 0.00 0.00 0.49 -0.52 27 0 18 0
30DEC26 150.00 C 0.80 0.80 0.80 0.38 -0.43 27 40 75 -39
30DEC26 152.50 C 0.00 0.00 0.00 0.30 -0.35 27 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.23 -0.28 27 0 73 0
30DEC26 157.50 C 0.49 0.49 0.49 0.18 -0.23 27 6 73 0
30DEC26 160.00 C 0.39 0.39 0.39 0.14 -0.18 27 40 82 +10
30DEC26 162.50 C 0.00 0.00 0.00 0.11 -0.14 27 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.08 -0.12 27 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.07 -0.09 28 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 27.29 -5.61 29 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.07 -5.25 29 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 22.89 -5.17 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.68 -5.37 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.72 -5.28 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 16.93 -4.72 27 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 15.02 -4.71 27 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.43 -4.52 27 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 11.96 -4.29 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 10.59 -3.92 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 9.43 -3.57 26 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 8.34 -3.31 27 0 15 0
30MAR27 120.00 C 7.30 7.30 7.30 7.39 -3.03 27 1 21 0
30MAR27 122.50 C 6.60 6.60 6.60 6.60 -2.74 27 1 75 0
30MAR27 125.00 C 0.00 0.00 0.00 5.77 -2.54 27 0 40 0
30MAR27 127.50 C 5.45 5.45 5.45 5.05 -2.29 27 1 58 -1
30MAR27 130.00 C 0.00 0.00 0.00 4.39 -2.14 27 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 3.84 -1.92 27 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 3.40 -1.65 27 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 2.97 -1.52 27 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 2.53 -1.51 27 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 2.21 -1.22 27 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 1.89 -1.21 27 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 1.62 -1.05 27 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 1.40 -0.95 27 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 1.17 -0.86 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.02 -0.73 27 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.86 -0.67 27 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.73 -0.57 27 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.62 -0.51 27 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.52 -0.46 27 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.44 -0.38 27 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 27.58 -5.73 26 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 25.56 -5.45 26 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 23.58 -5.41 26 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 21.71 -5.25 26 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 20.32 -4.68 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 18.65 -4.43 27 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 17.16 -4.24 27 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 15.23 -4.49 26 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 14.37 -3.86 27 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 12.69 -3.81 26 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 11.57 -3.54 26 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 10.50 -3.32 27 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 9.53 -3.13 27 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 8.63 -2.92 27 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 7.75 -2.79 27 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 7.07 -2.50 27 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 6.31 -2.34 27 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 5.65 -2.20 27 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 5.16 -1.96 27 0 36 0
29JUN27 137.50 C 0.00 0.00 0.00 4.55 -1.93 27 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 4.06 -1.94 27 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 3.64 -1.59 27 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 3.23 -1.45 27 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 2.97 -1.25 27 0 3 0
29JUN27 150.00 C 3.03 3.03 3.03 2.65 -1.16 27 1 34 +1
29JUN27 152.50 C 0.00 0.00 0.00 2.34 -1.05 27 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 2.08 -1.06 27 0 9 0
29SEP27 100.00 C 0.00 0.00 0.00 22.12 - 28 0 0 -
29SEP27 102.50 C 0.00 0.00 0.00 20.55 - 28 0 0 -
29SEP27 105.00 C 0.00 0.00 0.00 19.09 - 28 0 0 -
29SEP27 107.50 C 0.00 0.00 0.00 17.67 - 28 0 0 -
29SEP27 110.00 C 0.00 0.00 0.00 16.40 - 28 0 0 -
29SEP27 112.50 C 0.00 0.00 0.00 15.13 - 28 0 0 -
29SEP27 115.00 C 13.43 13.43 13.38 13.57 - 27 4 4 -
29SEP27 117.50 C 0.00 0.00 0.00 12.54 - 27 0 0 -
29SEP27 120.00 C 0.00 0.00 0.00 11.54 - 27 0 0 -
29SEP27 122.50 C 0.00 0.00 0.00 10.60 - 27 0 0 -
29SEP27 125.00 C 0.00 0.00 0.00 9.82 - 27 0 0 -
29SEP27 127.50 C 0.00 0.00 0.00 9.00 - 27 0 0 -
29SEP27 130.00 C 0.00 0.00 0.00 8.35 - 27 0 0 -
29SEP27 132.50 C 0.00 0.00 0.00 7.68 - 27 0 0 -
29SEP27 135.00 C 0.00 0.00 0.00 6.99 - 27 0 0 -
29SEP27 137.50 C 0.00 0.00 0.00 6.46 - 28 0 0 -
29SEP27 140.00 C 0.00 0.00 0.00 5.90 - 28 0 0 -
29SEP27 142.50 C 0.00 0.00 0.00 5.34 - 28 0 0 -
29SEP27 145.00 C 4.73 4.90 4.73 4.99 - 28 4 4 -
TOTAL CALL 1,149 10,034 +532
04SEP26 102.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
04SEP26 103.00 P 0.04 0.04 0.04 0.01 0.00 46 1 1 +1
04SEP26 104.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
04SEP26 106.00 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
04SEP26 107.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
04SEP26 108.00 P 0.12 0.12 0.12 0.03 +0.02 34 2 2 +2
04SEP26 109.00 P 0.20 0.20 0.20 0.06 +0.05 34 3 16 +3
04SEP26 110.00 P 0.22 0.22 0.22 0.11 +0.10 34 10 10 +10
04SEP26 111.00 P 0.21 0.21 0.21 0.19 +0.18 34 1 1 +1
04SEP26 112.00 P 0.32 0.69 0.32 0.31 +0.30 33 34 34 +34
04SEP26 113.00 P 0.66 0.66 0.66 0.50 +0.48 34 15 16 +15
04SEP26 114.00 P 0.61 0.75 0.60 0.76 +0.72 34 18 15 +15
04SEP26 115.00 P 0.86 1.67 0.86 1.12 +1.04 34 38 40 +38
04SEP26 116.00 P 1.29 1.40 1.22 1.57 +1.43 34 20 23 +18
04SEP26 117.00 P 1.46 2.19 1.46 2.11 +1.88 34 310 231 +230
04SEP26 118.00 P 2.20 2.20 2.20 2.76 +2.37 35 2 5 0
04SEP26 119.00 P 0.00 0.00 0.00 3.50 +2.90 36 0 2 0
04SEP26 120.00 P 0.00 0.00 0.00 4.19 +3.30 33 0 19 0
04SEP26 121.00 P 0.00 0.00 0.00 5.04 +3.78 33 0 18 0
04SEP26 122.00 P 0.00 0.00 0.00 5.93 +4.18 33 0 17 0
04SEP26 123.00 P 0.00 0.00 0.00 6.87 +4.56 33 0 15 0
04SEP26 124.00 P 0.00 0.00 0.00 7.83 +4.87 33 0 26 0
04SEP26 125.00 P 0.00 0.00 0.00 8.81 +5.10 33 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 9.80 +5.36 0 0 0 -7
04SEP26 127.00 P 0.00 0.00 0.00 10.80 +5.50 0 0 2 0
04SEP26 128.00 P 0.00 0.00 0.00 11.80 +5.59 0 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 12.80 +5.65 0 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 13.80 +5.68 0 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 14.90 +5.80 64 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 15.87 +5.77 64 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 17.01 +5.91 80 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 17.80 +5.70 0 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 18.91 +5.81 78 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 20.00 +5.90 89 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 20.90 +5.80 83 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 21.90 +5.80 86 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 22.81 +5.71 71 0 0 0
04SEP26 140.00 P 0.00 0.00 0.00 24.32 +6.22 123 0 0 0
04SEP26 141.00 P 0.00 0.00 0.00 24.92 +5.82 97 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 26.06 +5.96 113 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 26.81 +5.71 81 0 0 0
04SEP26 144.00 P 0.00 0.00 0.00 27.90 +5.80 103 0 0 0
04SEP26 145.00 P 0.00 0.00 0.00 29.34 +6.24 141 0 0 0
04SEP26 146.00 P 0.00 0.00 0.00 30.36 +6.26 145 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 31.37 +6.27 149 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 32.39 +6.29 154 0 0 0
11SEP26 102.00 P 0.19 0.20 0.17 0.04 - 35 7 7 -
11SEP26 103.00 P 0.00 0.00 0.00 0.07 - 36 0 0 -
11SEP26 104.00 P 0.00 0.00 0.00 0.10 - 36 0 0 -
11SEP26 105.00 P 0.00 0.00 0.00 0.14 - 35 0 0 -
11SEP26 106.00 P 0.00 0.00 0.00 0.21 - 35 0 0 -
11SEP26 107.00 P 0.00 0.00 0.00 0.29 - 35 0 0 -
11SEP26 108.00 P 0.69 0.69 0.69 0.40 - 35 15 15 -
11SEP26 109.00 P 0.00 0.00 0.00 0.54 - 35 0 0 -
11SEP26 110.00 P 0.78 1.00 0.78 0.72 - 35 4 3 -
11SEP26 111.00 P 0.00 0.00 0.00 0.94 - 35 0 0 -
11SEP26 112.00 P 1.21 1.55 1.21 1.20 - 36 10 10 -
11SEP26 113.00 P 0.00 0.00 0.00 1.52 - 36 0 0 -
11SEP26 114.00 P 1.68 2.17 1.68 1.89 - 36 25 15 -
11SEP26 115.00 P 1.23 2.59 1.23 2.31 - 36 25 24 -
11SEP26 116.00 P 0.00 0.00 0.00 2.79 - 36 0 0 -
11SEP26 117.00 P 2.87 2.87 2.87 3.34 - 36 15 15 -
11SEP26 118.00 P 2.32 2.32 2.32 3.93 - 36 28 28 -
11SEP26 119.00 P 0.00 0.00 0.00 4.58 - 37 0 0 -
11SEP26 120.00 P 0.00 0.00 0.00 5.14 - 35 0 0 -
11SEP26 121.00 P 0.00 0.00 0.00 5.86 - 35 0 0 -
11SEP26 122.00 P 0.00 0.00 0.00 6.63 - 35 0 0 -
11SEP26 123.00 P 0.00 0.00 0.00 7.45 - 35 0 0 -
11SEP26 124.00 P 0.00 0.00 0.00 8.29 - 35 0 0 -
11SEP26 125.00 P 0.00 0.00 0.00 9.16 - 35 0 0 -
11SEP26 126.00 P 0.00 0.00 0.00 10.06 - 35 0 0 -
11SEP26 127.00 P 0.00 0.00 0.00 10.99 - 35 0 0 -
11SEP26 128.00 P 0.00 0.00 0.00 11.93 - 35 0 0 -
11SEP26 129.00 P 0.00 0.00 0.00 12.88 - 35 0 0 -
11SEP26 130.00 P 0.00 0.00 0.00 13.85 - 35 0 0 -
11SEP26 131.00 P 0.00 0.00 0.00 14.90 - 40 0 0 -
11SEP26 132.00 P 0.00 0.00 0.00 15.87 - 41 0 0 -
11SEP26 133.00 P 0.00 0.00 0.00 17.01 - 50 0 0 -
11SEP26 134.00 P 0.00 0.00 0.00 17.80 - 0 0 0 -
11SEP26 135.00 P 0.00 0.00 0.00 18.91 - 49 0 0 -
11SEP26 136.00 P 0.00 0.00 0.00 20.00 - 55 0 0 -
11SEP26 137.00 P 0.00 0.00 0.00 21.05 - 60 0 0 -
11SEP26 138.00 P 0.00 0.00 0.00 21.90 - 54 0 0 -
11SEP26 139.00 P 0.00 0.00 0.00 22.81 - 47 0 0 -
11SEP26 140.00 P 0.00 0.00 0.00 24.32 - 76 0 0 -
11SEP26 141.00 P 0.00 0.00 0.00 24.92 - 61 0 0 -
11SEP26 142.00 P 0.00 0.00 0.00 26.20 - 76 0 0 -
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
29SEP26 90.00 P 0.14 0.14 0.14 0.01 0.00 33 5 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 14 0
29SEP26 95.00 P 0.21 0.21 0.21 0.03 +0.02 30 1 57 +1
29SEP26 97.50 P 0.00 0.00 0.00 0.07 +0.06 31 0 72 0
29SEP26 100.00 P 0.32 0.43 0.32 0.15 +0.12 30 41 165 +3
29SEP26 102.50 P 0.47 0.61 0.47 0.30 +0.24 30 65 199 -4
29SEP26 105.00 P 0.67 0.88 0.67 0.56 +0.44 31 49 195 -23
29SEP26 107.50 P 1.03 1.37 0.98 0.97 +0.72 31 50 241 -1
29SEP26 110.00 P 0.75 1.96 0.75 1.55 +1.08 31 88 298 +78
29SEP26 112.50 P 2.29 2.50 2.29 2.36 +1.54 31 13 203 0
29SEP26 115.00 P 1.83 3.68 1.83 3.43 +2.08 31 80 268 +34
29SEP26 117.50 P 3.20 4.72 3.20 4.74 +2.66 31 39 167 +6
29SEP26 120.00 P 5.50 6.48 5.50 6.11 +3.06 30 61 188 -20
29SEP26 122.50 P 6.80 6.80 6.80 7.85 +3.57 30 2 262 -2
29SEP26 125.00 P 0.00 0.00 0.00 9.80 +4.17 30 0 152 0
29SEP26 127.50 P 0.00 0.00 0.00 11.90 +4.60 30 0 145 0
29SEP26 130.00 P 0.00 0.00 0.00 14.13 +4.95 30 0 173 0
29SEP26 132.50 P 0.00 0.00 0.00 16.45 +5.20 30 0 53 0
29SEP26 135.00 P 20.50 20.50 20.50 19.20 +5.75 39 1 136 0
29SEP26 137.50 P 20.60 20.60 20.60 21.53 +5.77 39 1 155 +1
29SEP26 140.00 P 0.00 0.00 0.00 24.48 +6.32 51 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 26.39 +5.78 41 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 29.34 +5.96 55 0 0 -3
29SEP26 147.50 P 0.00 0.00 0.00 31.32 +5.65 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.83 +5.67 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 36.34 +5.67 49 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 38.91 +5.81 55 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 41.30 +5.70 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 43.91 +5.81 60 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 46.44 +5.84 64 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 48.83 +5.73 59 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.41 +5.81 67 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.07 +0.04 27 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.13 +0.08 27 0 25 0
29OCT26 97.50 P 0.00 0.00 0.00 0.24 +0.15 27 0 21 0
29OCT26 100.00 P 0.74 0.85 0.74 0.42 +0.25 27 2 15 +2
29OCT26 102.50 P 1.00 1.07 1.00 0.70 +0.40 27 6 52 +6
29OCT26 105.00 P 1.40 1.62 1.37 1.09 +0.59 27 38 164 +24
29OCT26 107.50 P 1.78 2.06 1.78 1.64 +0.85 27 3 139 0
29OCT26 110.00 P 0.00 0.00 0.00 2.35 +1.16 27 0 80 0
29OCT26 112.50 P 3.69 3.69 3.69 3.25 +1.51 27 1 81 -1
29OCT26 115.00 P 4.83 4.83 4.83 4.36 +1.92 27 2 164 0
29OCT26 117.50 P 0.00 0.00 0.00 5.67 +2.35 27 0 77 0
29OCT26 120.00 P 0.00 0.00 0.00 6.97 +2.59 27 0 51 0
29OCT26 122.50 P 0.00 0.00 0.00 8.62 +3.05 27 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 10.44 +3.57 27 0 39 0
29OCT26 127.50 P 0.00 0.00 0.00 12.41 +3.97 27 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 14.51 +4.31 27 0 17 0
29OCT26 132.50 P 0.00 0.00 0.00 17.17 +5.07 31 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 19.20 +5.08 29 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 21.53 +5.27 29 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 24.48 +5.99 38 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 26.72 +5.92 37 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 29.34 +5.96 41 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 31.32 +5.65 33 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 33.90 +5.74 37 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.42 +0.25 28 0 5 0
27NOV26 95.00 P 0.99 1.02 0.99 0.66 +0.37 28 3 43 +3
27NOV26 97.50 P 1.20 1.34 1.20 0.99 +0.54 28 6 63 +4
27NOV26 100.00 P 1.62 1.76 1.58 1.42 +0.73 28 4 61 +2
27NOV26 102.50 P 1.98 1.98 1.98 1.98 +0.94 28 1 34 0
27NOV26 105.00 P 0.00 0.00 0.00 2.68 +1.20 28 0 1 0
27NOV26 107.50 P 3.71 3.71 3.71 3.52 +1.50 28 1 91 0
27NOV26 110.00 P 4.34 4.80 4.34 4.52 +1.82 29 5 100 +2
27NOV26 112.50 P 5.97 5.97 5.97 5.71 +2.21 29 1 156 -1
27NOV26 115.00 P 0.00 0.00 0.00 7.05 +2.63 29 0 93 0
27NOV26 117.50 P 0.00 0.00 0.00 8.54 +3.05 29 0 16 0
27NOV26 120.00 P 0.00 0.00 0.00 9.87 +3.10 28 0 61 0
27NOV26 122.50 P 0.00 0.00 0.00 11.61 +3.38 28 0 58 0
27NOV26 125.00 P 0.00 0.00 0.00 13.47 +3.79 28 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 15.43 +4.08 28 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 17.47 +4.34 28 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 19.95 +4.92 30 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 22.26 +5.21 31 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 24.56 +5.43 32 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 26.85 +5.55 32 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 29.36 +5.83 35 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 31.47 +5.58 33 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 33.92 +5.67 34 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 36.65 +6.05 38 0 0 0
30DEC26 72.50 P 0.21 0.21 0.21 0.01 0.00 28 10 56 +10
30DEC26 75.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.04 +0.02 28 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.07 +0.04 28 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 0.12 +0.07 27 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.19 +0.10 27 0 460 0
30DEC26 87.50 P 0.66 0.66 0.66 0.31 +0.17 27 10 31 +1
30DEC26 90.00 P 0.00 0.00 0.00 0.47 +0.24 27 0 14 0
30DEC26 92.50 P 0.00 0.00 0.00 0.70 +0.35 27 0 87 0
30DEC26 95.00 P 1.35 1.35 1.35 1.04 +0.52 28 6 124 +6
30DEC26 97.50 P 0.00 0.00 0.00 1.45 +0.68 28 0 68 0
30DEC26 100.00 P 2.04 2.26 2.04 1.96 +0.84 28 19 212 +15
30DEC26 102.50 P 2.68 2.68 2.68 2.59 +1.05 28 15 116 +15
30DEC26 105.00 P 2.77 3.75 2.77 3.38 +1.34 28 34 131 -1
30DEC26 107.50 P 4.52 4.52 4.52 4.28 +1.60 28 1 100 +1
30DEC26 110.00 P 5.17 5.68 5.17 5.31 +1.86 28 141 216 +115
30DEC26 112.50 P 6.43 6.43 6.43 6.52 +2.24 28 30 67 +15
30DEC26 115.00 P 0.00 0.00 0.00 7.87 +2.64 28 0 69 0
30DEC26 117.50 P 0.00 0.00 0.00 9.33 +3.00 28 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 10.95 +3.34 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 12.70 +3.69 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 14.11 +3.57 27 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 16.02 +3.90 27 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 18.02 +4.05 27 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 20.60 +4.88 30 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 22.77 +5.13 31 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 25.01 +5.32 31 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 27.28 +5.51 32 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 29.62 +5.55 32 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 31.95 +5.66 33 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 34.28 +5.68 33 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 36.72 +5.82 34 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 39.18 +5.95 36 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 41.60 +5.98 36 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.02 +6.03 37 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 46.47 +6.07 38 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 48.92 +6.11 39 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 51.23 +5.99 38 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 53.83 +6.15 41 0 0 0
30MAR27 90.00 P 1.73 1.73 1.73 1.33 +0.49 28 1 3 +1
30MAR27 92.50 P 0.00 0.00 0.00 1.68 +0.57 27 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.22 +0.76 28 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 2.83 +0.95 28 0 36 0
30MAR27 100.00 P 3.95 3.95 3.95 3.49 +1.13 28 2 78 +2
30MAR27 102.50 P 0.00 0.00 0.00 4.31 +1.25 28 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 5.20 +1.47 28 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 6.09 +1.55 28 0 37 0
30MAR27 110.00 P 7.20 7.20 7.20 7.34 +1.91 28 1 33 0
30MAR27 112.50 P 0.00 0.00 0.00 8.56 +2.14 28 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 9.92 +2.43 28 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 11.35 +2.69 28 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 12.93 +2.98 28 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 14.14 +2.81 27 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 15.85 +3.06 27 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 18.16 +3.78 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 19.91 +3.84 29 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 22.09 +4.51 30 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 24.04 +4.67 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 25.98 +4.69 29 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 28.10 +4.87 29 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 30.27 +4.78 29 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 32.48 +4.89 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.73 +4.97 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.01 +5.13 30 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 39.33 +5.11 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.98 +5.51 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 44.34 +5.59 33 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 46.58 +5.51 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.95 +5.68 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 51.39 +5.61 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 53.95 +5.95 34 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.12 +0.63 27 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 2.60 +0.74 27 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 3.32 +0.99 28 0 34 0
29JUN27 97.50 P 4.01 4.01 4.01 3.87 +0.95 27 1 1 +1
29JUN27 100.00 P 0.00 0.00 0.00 4.80 +1.33 28 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 5.65 +1.41 28 0 5 0
29JUN27 105.00 P 6.40 6.40 6.40 6.65 +1.59 28 1 52 +1
29JUN27 107.50 P 0.00 0.00 0.00 7.68 +1.79 28 0 31 0
29JUN27 110.00 P 9.05 9.05 9.05 8.81 +1.97 28 15 32 +10
29JUN27 112.50 P 0.00 0.00 0.00 10.11 +2.25 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 11.48 +2.51 28 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 12.91 +2.74 28 0 5 0
29JUN27 120.00 P 0.00 0.00 0.00 14.42 +2.99 28 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 16.06 +3.22 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 17.71 +3.44 29 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 19.49 +3.64 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 21.31 +3.88 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 23.20 +4.28 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.12 +4.22 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 26.98 +4.23 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.04 +4.36 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.12 +4.49 29 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.26 +4.63 29 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.46 +4.76 29 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.62 +4.83 29 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 39.91 +4.98 29 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 42.19 +5.06 30 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 5.97 - 28 0 0 -
29SEP27 102.50 P 0.00 0.00 0.00 6.86 - 28 0 0 -
29SEP27 105.00 P 0.00 0.00 0.00 7.94 - 28 0 0 -
29SEP27 107.50 P 0.00 0.00 0.00 9.01 - 28 0 0 -
29SEP27 110.00 P 0.00 0.00 0.00 10.04 - 28 0 0 -
29SEP27 112.50 P 0.00 0.00 0.00 11.27 - 28 0 0 -
29SEP27 115.00 P 0.00 0.00 0.00 12.70 - 28 0 0 -
29SEP27 117.50 P 0.00 0.00 0.00 14.13 - 28 0 0 -
29SEP27 120.00 P 0.00 0.00 0.00 15.65 - 28 0 0 -
29SEP27 122.50 P 0.00 0.00 0.00 17.23 - 28 0 0 -
29SEP27 125.00 P 0.00 0.00 0.00 18.99 - 29 0 0 -
29SEP27 127.50 P 0.00 0.00 0.00 20.48 - 28 0 0 -
29SEP27 130.00 P 0.00 0.00 0.00 22.32 - 28 0 0 -
29SEP27 132.50 P 0.00 0.00 0.00 23.97 - 28 0 0 -
29SEP27 135.00 P 0.00 0.00 0.00 26.03 - 29 0 0 -
29SEP27 137.50 P 0.00 0.00 0.00 27.78 - 28 0 0 -
29SEP27 140.00 P 0.00 0.00 0.00 29.98 - 29 0 0 -
29SEP27 142.50 P 0.00 0.00 0.00 31.80 - 28 0 0 -
29SEP27 145.00 P 0.00 0.00 0.00 33.91 - 29 0 0 -
TOTAL PUT 1,439 9,586 +663
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$ 2.255
29SEP26 1.50 C 0.00 0.00 0.00 0.76 -0.16 65 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.71 -0.17 59 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.66 -0.17 54 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.61 -0.17 49 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.56 -0.17 44 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.51 -0.17 40 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.46 -0.17 35 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.42 -0.16 50 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.37 -0.16 45 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.32 -0.14 39 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.28 -0.13 42 0 225 0
29SEP26 2.10 C 0.00 0.00 0.00 0.20 -0.13 41 0 332 0
29SEP26 2.20 C 0.00 0.00 0.00 0.13 -0.11 38 0 188 0
29SEP26 2.30 C 0.09 0.09 0.09 0.09 -0.09 42 27 287 -2
29SEP26 2.40 C 0.06 0.06 0.06 0.06 -0.06 44 52 376 0
29SEP26 2.50 C 0.07 0.07 0.04 0.04 -0.04 46 164 686 +40
29SEP26 2.60 C 0.03 0.03 0.03 0.02 -0.03 44 80 268 -80
29SEP26 2.70 C 0.02 0.02 0.02 0.01 -0.02 43 28 654 -28
29SEP26 2.80 C 0.00 0.00 0.00 0.01 -0.01 50 0 196 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 56 0 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 61 0 424 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 67 0 1,012 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 72 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 77 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 82 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 86 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 91 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 95 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 99 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 103 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 110 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 120 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 123 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 126 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 129 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 135 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.76 -0.18 0 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.71 -0.18 0 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.66 -0.18 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.62 -0.17 47 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.57 -0.16 43 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.53 -0.15 48 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.47 -0.16 35 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.43 -0.17 40 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.38 -0.16 35 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.34 -0.16 37 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.31 -0.13 41 0 75 0
29OCT26 2.10 C 0.00 0.00 0.00 0.24 -0.12 40 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.18 -0.10 40 0 90 0
29OCT26 2.30 C 0.00 0.00 0.00 0.14 -0.09 42 0 65 0
29OCT26 2.40 C 0.00 0.00 0.00 0.10 -0.08 42 0 281 0
29OCT26 2.50 C 0.00 0.00 0.00 0.07 -0.07 42 0 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.05 -0.05 42 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.04 -0.03 45 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.03 -0.02 46 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 25 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
27NOV26 1.65 C 0.00 0.00 0.00 0.63 -0.16 44 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.59 -0.14 47 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.54 -0.16 43 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.50 -0.14 44 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.45 -0.15 40 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.42 -0.13 44 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.37 -0.15 39 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.33 -0.15 38 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.28 -0.11 43 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.22 -0.10 42 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.17 -0.10 41 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.14 -0.08 43 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.10 -0.08 41 0 1 0
27NOV26 2.60 C 0.00 0.00 0.00 0.08 -0.06 42 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.06 -0.05 42 0 12 0
27NOV26 2.80 C 0.00 0.00 0.00 0.04 -0.05 41 0 7 0
27NOV26 2.90 C 0.00 0.00 0.00 0.03 -0.04 41 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 4 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 -0.03 38 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.79 -0.15 52 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.74 -0.15 48 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.70 -0.16 50 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.65 -0.16 46 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.61 -0.13 47 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.57 -0.13 47 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.51 -0.17 40 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.48 -0.13 43 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.45 -0.14 45 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.41 -0.14 43 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.37 -0.13 42 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.31 -0.12 42 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.25 -0.11 41 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.21 -0.09 42 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.17 -0.08 42 0 161 0
30DEC26 2.50 C 0.17 0.17 0.17 0.14 -0.08 43 1 215 +1
30DEC26 2.60 C 0.00 0.00 0.00 0.11 -0.07 42 0 188 0
30DEC26 2.70 C 0.00 0.00 0.00 0.09 -0.06 43 0 59 0
30DEC26 2.80 C 0.00 0.00 0.00 0.07 -0.05 43 0 19 0
30DEC26 2.90 C 0.07 0.07 0.07 0.06 -0.04 44 5 49 0
30DEC26 3.00 C 0.06 0.06 0.06 0.04 -0.04 42 80 883 +80
30DEC26 3.10 C 0.00 0.00 0.00 0.03 -0.04 41 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.02 -0.03 40 0 17 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 -0.03 37 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 -0.02 39 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.83 -0.13 51 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.78 -0.14 48 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.74 -0.15 48 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.70 -0.15 47 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.66 -0.15 46 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.62 -0.15 45 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.59 -0.14 46 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.55 -0.14 45 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.51 -0.14 44 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.48 -0.13 44 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.45 -0.13 44 0 41 0
30MAR27 2.10 C 0.00 0.00 0.00 0.39 -0.12 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.34 -0.10 43 0 2 0
30MAR27 2.30 C 0.00 0.00 0.00 0.30 -0.10 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.27 -0.07 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.23 -0.07 45 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.20 -0.06 45 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.17 -0.06 44 0 100 0
30MAR27 2.80 C 0.00 0.00 0.00 0.15 -0.04 45 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.13 -0.04 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.11 -0.04 45 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.10 -0.03 46 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.09 -0.02 47 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.07 -0.03 45 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.06 -0.02 45 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 -0.02 43 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 -0.02 41 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 -0.02 37 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.86 -0.14 52 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.82 -0.14 51 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.78 -0.14 50 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.74 -0.14 49 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.70 -0.14 48 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.67 -0.13 49 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.63 -0.13 47 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.60 -0.13 48 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.57 -0.12 48 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.54 -0.12 47 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.51 -0.12 47 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.45 -0.12 46 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.40 -0.11 46 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.36 -0.10 46 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.32 -0.09 46 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.28 -0.09 45 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.25 -0.08 45 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.22 -0.08 45 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.20 -0.06 46 0 125 0
29JUN27 2.90 C 0.00 0.00 0.00 0.17 -0.07 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.15 -0.06 45 0 219 0
29JUN27 3.10 C 0.00 0.00 0.00 0.14 -0.05 46 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.12 -0.05 45 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.11 -0.04 46 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.10 -0.03 46 0 5 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 -0.04 44 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 -0.04 44 0 66 0
29SEP27 1.75 C 0.00 0.00 0.00 0.70 - 49 0 0 -
29SEP27 1.80 C 0.00 0.00 0.00 0.67 - 49 0 0 -
29SEP27 1.85 C 0.00 0.00 0.00 0.64 - 49 0 0 -
29SEP27 1.90 C 0.00 0.00 0.00 0.61 - 48 0 0 -
29SEP27 1.95 C 0.00 0.00 0.00 0.58 - 48 0 0 -
29SEP27 2.00 C 0.00 0.00 0.00 0.55 - 47 0 0 -
29SEP27 2.10 C 0.00 0.00 0.00 0.50 - 47 0 0 -
29SEP27 2.20 C 0.00 0.00 0.00 0.46 - 48 0 0 -
29SEP27 2.30 C 0.00 0.00 0.00 0.41 - 46 0 0 -
29SEP27 2.40 C 0.00 0.00 0.00 0.38 - 47 0 0 -
29SEP27 2.50 C 0.00 0.00 0.00 0.34 - 46 0 0 -
29SEP27 2.60 C 0.00 0.00 0.00 0.31 - 47 0 0 -
29SEP27 2.70 C 0.00 0.00 0.00 0.29 - 48 0 0 -
29SEP27 2.80 C 0.00 0.00 0.00 0.26 - 47 0 0 -
29SEP27 2.90 C 0.00 0.00 0.00 0.23 - 46 0 0 -
29SEP27 3.00 C 0.00 0.00 0.00 0.21 - 46 0 0 -
29SEP27 3.10 C 0.00 0.00 0.00 0.19 - 46 0 0 -
29SEP27 3.20 C 0.00 0.00 0.00 0.18 - 47 0 0 -
29SEP27 3.30 C 0.00 0.00 0.00 0.16 - 47 0 0 -
TOTAL CALL 437 19,369 +11
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 83 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 55 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 44 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 39 0 230 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 707 0
29SEP26 2.10 P 0.02 0.04 0.02 0.04 +0.02 41 33 373 +28
29SEP26 2.20 P 0.06 0.08 0.06 0.07 +0.04 38 70 477 +70
29SEP26 2.30 P 0.14 0.14 0.14 0.13 +0.07 42 20 435 -20
29SEP26 2.40 P 0.00 0.00 0.00 0.20 +0.09 44 0 454 0
29SEP26 2.50 P 0.00 0.00 0.00 0.28 +0.11 46 0 416 0
29SEP26 2.60 P 0.00 0.00 0.00 0.37 +0.13 50 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.46 +0.14 51 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.55 +0.14 48 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.66 +0.15 65 0 208 0
29SEP26 3.00 P 0.00 0.00 0.00 0.75 +0.14 60 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.85 +0.15 65 10 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.95 +0.15 71 0 0 -1,120
29SEP26 3.30 P 0.00 0.00 0.00 1.05 +0.14 76 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.15 +0.16 80 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.25 +0.16 85 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.35 +0.16 89 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.45 +0.16 93 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.55 +0.16 97 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.65 +0.16 101 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.75 +0.16 105 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.85 +0.16 109 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.95 +0.16 113 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.05 +0.16 116 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.15 +0.16 120 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.25 +0.16 123 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.35 +0.16 126 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.45 +0.16 130 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.55 +0.16 133 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.65 +0.16 136 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 1.80 P 0.01 0.01 0.01 0.01 0.00 39 8 14 +8
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29OCT26 1.90 P 0.00 0.00 0.00 0.02 +0.01 38 0 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 56 0
29OCT26 2.10 P 0.07 0.07 0.07 0.08 +0.04 42 10 130 +10
29OCT26 2.20 P 0.00 0.00 0.00 0.12 +0.05 42 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.17 +0.06 41 0 420 0
29OCT26 2.40 P 0.00 0.00 0.00 0.24 +0.09 43 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.31 +0.09 43 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.39 +0.11 44 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.48 +0.12 47 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.57 +0.13 48 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.67 +0.14 53 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.77 +0.15 58 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.85 +0.13 49 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.95 +0.14 52 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.05 +0.14 56 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.15 +0.15 60 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
27NOV26 1.80 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.10 +0.03 40 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.15 +0.05 41 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.20 +0.06 41 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.26 +0.07 41 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.34 +0.08 43 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.42 +0.10 45 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.50 +0.11 45 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.59 +0.12 47 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.68 +0.13 49 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.78 +0.14 53 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.86 +0.13 48 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.96 +0.14 52 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.05 +0.14 48 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.15 +0.14 51 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 38 0 402 0
30DEC26 1.65 P 0.00 0.00 0.00 0.02 +0.01 42 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.03 +0.02 43 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.05 +0.02 44 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.07 +0.02 43 0 101 0
30DEC26 1.95 P 0.00 0.00 0.00 0.08 +0.02 42 0 312 0
30DEC26 2.00 P 0.00 0.00 0.00 0.10 +0.03 42 0 400 0
30DEC26 2.10 P 0.00 0.00 0.00 0.13 +0.04 41 0 212 0
30DEC26 2.20 P 0.00 0.00 0.00 0.18 +0.05 42 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.23 +0.06 41 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.30 +0.07 43 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.37 +0.10 44 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.44 +0.11 43 0 271 0
30DEC26 2.70 P 0.00 0.00 0.00 0.52 +0.10 44 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.61 +0.11 46 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.70 +0.12 48 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.78 +0.12 46 0 188 0
30DEC26 3.10 P 0.00 0.00 0.00 0.87 +0.12 46 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 0.96 +0.14 45 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.06 +0.15 48 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.15 +0.14 45 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.25 +0.16 48 0 11 0
30DEC26 3.60 P 0.00 0.00 0.00 1.35 +0.16 50 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.45 +0.16 53 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.55 +0.16 55 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.65 +0.16 57 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.75 +0.16 59 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.85 +0.16 61 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.95 +0.16 63 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.05 +0.16 65 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.15 +0.16 67 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.25 +0.16 69 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.35 +0.16 71 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.04 +0.02 45 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.08 +0.03 47 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.09 +0.03 46 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.10 +0.03 45 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.11 +0.03 44 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.13 +0.04 45 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.15 +0.04 45 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.17 +0.05 45 0 81 0
30MAR27 2.10 P 0.00 0.00 0.00 0.20 +0.04 43 0 54 0
30MAR27 2.20 P 0.25 0.25 0.25 0.26 +0.06 45 5 27 +5
30MAR27 2.30 P 0.00 0.00 0.00 0.32 +0.08 45 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.36 +0.06 43 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.44 +0.09 45 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.51 +0.11 45 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.58 +0.09 45 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.66 +0.12 45 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.74 +0.11 45 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.82 +0.12 45 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 0.91 +0.13 46 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.99 +0.13 45 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.08 +0.13 45 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.17 +0.12 45 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.26 +0.14 44 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.36 +0.13 46 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.46 +0.16 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.55 +0.13 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.65 +0.16 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.75 +0.14 49 0 0 -10
30MAR27 4.10 P 0.00 0.00 0.00 1.85 +0.16 50 0 0 -10
30MAR27 4.20 P 0.00 0.00 0.00 1.95 +0.16 52 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.05 +0.16 53 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.15 +0.16 55 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.07 +0.02 46 0 400 0
29JUN27 1.55 P 0.00 0.00 0.00 0.08 +0.02 46 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.11 +0.03 46 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.12 +0.03 45 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.13 +0.02 44 0 103 0
29JUN27 1.80 P 0.12 0.12 0.12 0.14 +0.02 43 60 85 +60
29JUN27 1.85 P 0.00 0.00 0.00 0.17 +0.03 45 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.19 +0.04 45 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.20 +0.04 43 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.22 +0.04 43 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.27 +0.05 43 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.32 +0.05 43 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.38 +0.06 43 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.44 +0.07 43 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.50 +0.07 42 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.57 +0.08 42 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.64 +0.09 42 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.71 +0.09 41 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.79 +0.10 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.87 +0.11 42 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 0.95 +0.11 41 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.03 +0.11 41 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.12 +0.12 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.21 +0.13 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.29 +0.13 40 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.38 +0.13 40 0 55 0
29SEP27 1.75 P 0.00 0.00 0.00 0.18 - 46 0 0 -
29SEP27 1.80 P 0.00 0.00 0.00 0.19 - 45 0 0 -
29SEP27 1.85 P 0.00 0.00 0.00 0.22 - 46 0 0 -
29SEP27 1.90 P 0.00 0.00 0.00 0.25 - 47 0 0 -
29SEP27 1.95 P 0.00 0.00 0.00 0.27 - 47 0 0 -
29SEP27 2.00 P 0.00 0.00 0.00 0.29 - 47 0 0 -
29SEP27 2.10 P 0.00 0.00 0.00 0.34 - 46 0 0 -
29SEP27 2.20 P 0.00 0.00 0.00 0.40 - 47 0 0 -
29SEP27 2.30 P 0.00 0.00 0.00 0.45 - 46 0 0 -
29SEP27 2.40 P 0.00 0.00 0.00 0.50 - 45 0 0 -
29SEP27 2.50 P 0.00 0.00 0.00 0.56 - 44 0 0 -
29SEP27 2.60 P 0.00 0.00 0.00 0.63 - 44 0 0 -
29SEP27 2.70 P 0.00 0.00 0.00 0.70 - 44 0 0 -
29SEP27 2.80 P 0.00 0.00 0.00 0.78 - 45 0 0 -
29SEP27 2.90 P 0.00 0.00 0.00 0.85 - 45 10 10 -
29SEP27 3.00 P 0.00 0.00 0.00 0.93 - 45 0 0 -
29SEP27 3.10 P 0.00 0.00 0.00 1.01 - 45 0 0 -
29SEP27 3.20 P 0.00 0.00 0.00 1.09 - 45 0 0 -
29SEP27 3.30 P 0.00 0.00 0.00 1.17 - 44 0 0 -
TOTAL PUT 226 15,108 -979
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHN - SHEIN CLOSING PRICE HK$ 0.000
04SEP26 34.50 C 0.00 0.00 0.00 14.07 - 0 0 0 -
04SEP26 35.00 C 0.00 0.00 0.00 13.57 - 0 0 0 -
04SEP26 35.50 C 0.00 0.00 0.00 13.07 - 0 0 0 -
04SEP26 36.00 C 0.00 0.00 0.00 12.57 - 0 0 0 -
04SEP26 36.50 C 0.00 0.00 0.00 12.08 - 107 0 0 -
04SEP26 37.00 C 0.00 0.00 0.00 11.58 - 102 0 0 -
04SEP26 37.50 C 0.00 0.00 0.00 11.08 - 97 0 0 -
04SEP26 38.00 C 0.00 0.00 0.00 10.59 - 102 0 0 -
04SEP26 38.50 C 0.00 0.00 0.00 10.09 - 97 0 0 -
04SEP26 39.00 C 0.00 0.00 0.00 9.60 - 98 0 0 -
04SEP26 39.50 C 0.00 0.00 0.00 9.12 - 102 0 0 -
04SEP26 40.00 C 0.00 0.00 0.00 8.63 - 100 0 0 -
04SEP26 40.50 C 0.00 0.00 0.00 8.15 - 99 0 0 -
04SEP26 41.00 C 0.00 0.00 0.00 7.68 - 100 0 0 -
04SEP26 41.50 C 0.00 0.00 0.00 7.21 - 100 0 0 -
04SEP26 42.00 C 0.00 0.00 0.00 6.76 - 101 0 0 -
04SEP26 42.50 C 0.00 0.00 0.00 6.31 - 101 0 0 -
04SEP26 43.00 C 0.00 0.00 0.00 5.87 - 100 0 0 -
04SEP26 43.50 C 0.00 0.00 0.00 5.44 - 100 0 0 -
04SEP26 44.00 C 0.00 0.00 0.00 5.03 - 100 0 0 -
04SEP26 44.50 C 0.00 0.00 0.00 4.63 - 100 0 0 -
04SEP26 45.00 C 0.00 0.00 0.00 4.25 - 100 0 0 -
04SEP26 45.50 C 0.00 0.00 0.00 3.88 - 100 0 0 -
04SEP26 46.00 C 0.00 0.00 0.00 3.53 - 100 0 0 -
04SEP26 46.50 C 0.00 0.00 0.00 3.20 - 100 0 0 -
04SEP26 47.00 C 0.00 0.00 0.00 2.89 - 100 0 0 -
04SEP26 47.50 C 0.00 0.00 0.00 2.60 - 100 0 0 -
04SEP26 48.00 C 0.00 0.00 0.00 2.33 - 100 0 0 -
04SEP26 48.50 C 0.00 0.00 0.00 2.08 - 100 0 0 -
04SEP26 49.00 C 0.00 0.00 0.00 1.84 - 100 0 0 -
04SEP26 49.50 C 0.00 0.00 0.00 1.63 - 100 0 0 -
04SEP26 50.00 C 0.00 0.00 0.00 1.43 - 100 0 0 -
04SEP26 51.00 C 0.00 0.00 0.00 1.10 - 100 0 0 -
04SEP26 52.00 C 0.00 0.00 0.00 0.83 - 100 0 0 -
04SEP26 53.00 C 0.00 0.00 0.00 0.61 - 100 0 0 -
04SEP26 54.00 C 0.00 0.00 0.00 0.44 - 100 0 0 -
04SEP26 55.00 C 0.00 0.00 0.00 0.32 - 100 0 0 -
04SEP26 56.00 C 0.00 0.00 0.00 0.22 - 100 0 0 -
04SEP26 57.00 C 0.00 0.00 0.00 0.16 - 101 0 0 -
04SEP26 58.00 C 0.00 0.00 0.00 0.11 - 101 0 0 -
04SEP26 59.00 C 0.00 0.00 0.00 0.07 - 100 0 0 -
04SEP26 60.00 C 0.00 0.00 0.00 0.05 - 101 0 0 -
04SEP26 61.00 C 0.00 0.00 0.00 0.03 - 100 0 0 -
04SEP26 62.00 C 0.00 0.00 0.00 0.02 - 100 0 0 -
04SEP26 63.00 C 0.00 0.00 0.00 0.01 - 97 0 0 -
04SEP26 64.00 C 0.00 0.00 0.00 0.01 - 102 0 0 -
04SEP26 65.00 C 0.00 0.00 0.00 0.01 - 107 0 0 -
04SEP26 66.00 C 0.00 0.00 0.00 0.01 - 112 0 0 -
04SEP26 67.00 C 0.00 0.00 0.00 0.01 - 117 0 0 -
04SEP26 68.00 C 0.00 0.00 0.00 0.01 - 122 0 0 -
04SEP26 69.00 C 0.00 0.00 0.00 0.01 - 127 0 0 -
04SEP26 70.00 C 0.00 0.00 0.00 0.01 - 131 0 0 -
04SEP26 71.00 C 0.00 0.00 0.00 0.01 - 136 0 0 -
04SEP26 72.00 C 0.00 0.00 0.00 0.01 - 140 0 0 -
04SEP26 73.00 C 0.00 0.00 0.00 0.01 - 144 0 0 -
04SEP26 74.00 C 0.00 0.00 0.00 0.01 - 149 0 0 -
04SEP26 75.00 C 0.00 0.00 0.00 0.01 - 153 0 0 -
04SEP26 76.00 C 0.00 0.00 0.00 0.01 - 157 0 0 -
04SEP26 77.00 C 0.00 0.00 0.00 0.01 - 161 0 0 -
04SEP26 78.00 C 0.00 0.00 0.00 0.01 - 165 0 0 -
04SEP26 79.00 C 0.00 0.00 0.00 0.01 - 169 0 0 -
11SEP26 34.50 C 0.00 0.00 0.00 14.16 - 101 0 0 -
11SEP26 35.00 C 0.00 0.00 0.00 13.67 - 99 0 0 -
11SEP26 35.50 C 0.00 0.00 0.00 13.19 - 99 0 0 -
11SEP26 36.00 C 0.00 0.00 0.00 12.72 - 100 0 0 -
11SEP26 36.50 C 0.00 0.00 0.00 12.25 - 100 0 0 -
11SEP26 37.00 C 0.00 0.00 0.00 11.78 - 100 0 0 -
11SEP26 37.50 C 0.00 0.00 0.00 11.32 - 100 0 0 -
11SEP26 38.00 C 0.00 0.00 0.00 10.86 - 100 0 0 -
11SEP26 38.50 C 0.00 0.00 0.00 10.41 - 100 0 0 -
11SEP26 39.00 C 0.00 0.00 0.00 9.97 - 100 0 0 -
11SEP26 39.50 C 0.00 0.00 0.00 9.53 - 100 0 0 -
11SEP26 40.00 C 0.00 0.00 0.00 9.11 - 100 0 0 -
11SEP26 40.50 C 0.00 0.00 0.00 8.69 - 100 0 0 -
11SEP26 41.00 C 0.00 0.00 0.00 8.28 - 100 0 0 -
11SEP26 41.50 C 0.00 0.00 0.00 7.88 - 100 0 0 -
11SEP26 42.00 C 0.00 0.00 0.00 7.48 - 100 0 0 -
11SEP26 42.50 C 0.00 0.00 0.00 7.10 - 100 0 0 -
11SEP26 43.00 C 0.00 0.00 0.00 6.73 - 100 0 0 -
11SEP26 43.50 C 0.00 0.00 0.00 6.37 - 100 0 0 -
11SEP26 44.00 C 0.00 0.00 0.00 6.03 - 100 0 0 -
11SEP26 44.50 C 0.00 0.00 0.00 5.69 - 100 0 0 -
11SEP26 45.00 C 0.00 0.00 0.00 5.36 - 100 0 0 -
11SEP26 45.50 C 0.00 0.00 0.00 5.05 - 100 0 0 -
11SEP26 46.00 C 0.00 0.00 0.00 4.75 - 100 0 0 -
11SEP26 46.50 C 0.00 0.00 0.00 4.46 - 100 0 0 -
11SEP26 47.00 C 0.00 0.00 0.00 4.19 - 100 0 0 -
11SEP26 47.50 C 0.00 0.00 0.00 3.92 - 100 0 0 -
11SEP26 48.00 C 0.00 0.00 0.00 3.67 - 100 0 0 -
11SEP26 48.50 C 0.00 0.00 0.00 3.43 - 100 0 0 -
11SEP26 49.00 C 0.00 0.00 0.00 3.20 - 100 0 0 -
11SEP26 49.50 C 0.00 0.00 0.00 2.98 - 100 0 0 -
11SEP26 50.00 C 0.00 0.00 0.00 2.78 - 100 0 0 -
11SEP26 51.00 C 0.00 0.00 0.00 2.40 - 100 0 0 -
11SEP26 52.00 C 0.00 0.00 0.00 2.06 - 100 0 0 -
11SEP26 53.00 C 0.00 0.00 0.00 1.76 - 100 0 0 -
11SEP26 54.00 C 0.00 0.00 0.00 1.50 - 100 0 0 -
11SEP26 55.00 C 0.00 0.00 0.00 1.27 - 100 0 0 -
11SEP26 56.00 C 0.00 0.00 0.00 1.07 - 100 0 0 -
11SEP26 57.00 C 0.00 0.00 0.00 0.90 - 100 0 0 -
11SEP26 58.00 C 0.00 0.00 0.00 0.75 - 100 0 0 -
11SEP26 59.00 C 0.00 0.00 0.00 0.63 - 100 0 0 -
11SEP26 60.00 C 0.00 0.00 0.00 0.52 - 100 0 0 -
11SEP26 61.00 C 0.00 0.00 0.00 0.43 - 100 0 0 -
11SEP26 62.00 C 0.00 0.00 0.00 0.36 - 100 0 0 -
11SEP26 63.00 C 0.00 0.00 0.00 0.29 - 100 0 0 -
11SEP26 64.00 C 0.00 0.00 0.00 0.24 - 100 0 0 -
11SEP26 65.00 C 0.00 0.00 0.00 0.20 - 101 0 0 -
11SEP26 66.00 C 0.00 0.00 0.00 0.16 - 100 0 0 -
11SEP26 67.00 C 0.00 0.00 0.00 0.13 - 100 0 0 -
11SEP26 68.00 C 0.00 0.00 0.00 0.10 - 99 0 0 -
11SEP26 69.00 C 0.00 0.00 0.00 0.08 - 99 0 0 -
11SEP26 70.00 C 0.00 0.00 0.00 0.07 - 101 0 0 -
11SEP26 71.00 C 0.00 0.00 0.00 0.05 - 99 0 0 -
11SEP26 72.00 C 0.00 0.00 0.00 0.04 - 99 0 0 -
11SEP26 73.00 C 0.00 0.00 0.00 0.03 - 98 0 0 -
11SEP26 74.00 C 0.00 0.00 0.00 0.02 - 96 0 0 -
11SEP26 75.00 C 0.00 0.00 0.00 0.01 - 92 0 0 -
11SEP26 76.00 C 0.00 0.00 0.00 0.01 - 94 0 0 -
11SEP26 77.00 C 0.00 0.00 0.00 0.01 - 97 0 0 -
11SEP26 78.00 C 0.00 0.00 0.00 0.01 - 99 0 0 -
11SEP26 79.00 C 0.00 0.00 0.00 0.01 - 101 0 0 -
29SEP26 30.00 C 0.00 0.00 0.00 18.82 - 100 0 0 -
29SEP26 31.00 C 0.00 0.00 0.00 17.89 - 100 0 0 -
29SEP26 32.00 C 0.00 0.00 0.00 16.98 - 100 0 0 -
29SEP26 33.00 C 0.00 0.00 0.00 16.08 - 100 0 0 -
29SEP26 34.00 C 0.00 0.00 0.00 15.20 - 100 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 14.34 - 100 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 13.51 - 100 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 12.70 - 100 0 0 -
29SEP26 38.00 C 0.00 0.00 0.00 11.92 - 100 0 0 -
29SEP26 39.00 C 0.00 0.00 0.00 11.17 - 100 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 10.45 - 100 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 9.76 - 100 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 9.10 - 100 0 0 -
29SEP26 43.00 C 0.00 0.00 0.00 8.47 - 100 0 0 -
29SEP26 44.00 C 0.00 0.00 0.00 7.87 - 100 0 0 -
29SEP26 45.00 C 0.00 0.00 0.00 7.30 - 100 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 6.76 - 100 0 0 -
29SEP26 47.00 C 0.00 0.00 0.00 6.26 - 100 0 0 -
29SEP26 48.00 C 0.00 0.00 0.00 5.78 - 100 0 0 -
29SEP26 49.00 C 0.00 0.00 0.00 5.33 - 100 0 0 -
29SEP26 50.00 C 0.00 0.00 0.00 4.91 - 100 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 3.98 - 100 0 0 -
29SEP26 55.00 C 0.00 0.00 0.00 3.20 - 100 0 0 -
29SEP26 57.50 C 0.00 0.00 0.00 2.56 - 100 0 0 -
29SEP26 60.00 C 0.00 0.00 0.00 2.04 - 100 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 1.61 - 100 0 0 -
29SEP26 65.00 C 0.00 0.00 0.00 1.27 - 100 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 0.99 - 100 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 0.78 - 100 0 0 -
29SEP26 72.50 C 0.00 0.00 0.00 0.61 - 100 0 0 -
29SEP26 75.00 C 0.00 0.00 0.00 0.47 - 100 0 0 -
29SEP26 77.50 C 0.00 0.00 0.00 0.36 - 100 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 0.28 - 100 0 0 -
29SEP26 82.50 C 0.00 0.00 0.00 0.22 - 100 0 0 -
29SEP26 85.00 C 0.00 0.00 0.00 0.17 - 100 0 0 -
29SEP26 87.50 C 0.00 0.00 0.00 0.13 - 100 0 0 -
29SEP26 90.00 C 0.00 0.00 0.00 0.10 - 100 0 0 -
29SEP26 92.50 C 0.00 0.00 0.00 0.08 - 101 0 0 -
29SEP26 95.00 C 0.00 0.00 0.00 0.06 - 100 0 0 -
29SEP26 97.50 C 0.00 0.00 0.00 0.05 - 101 0 0 -
29SEP26 100.00 C 0.00 0.00 0.00 0.03 - 98 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 19.55 - 100 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 18.72 - 100 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 17.92 - 100 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 17.13 - 100 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 16.37 - 100 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 15.63 - 100 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 14.91 - 100 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 14.22 - 100 0 0 -
29OCT26 38.00 C 0.00 0.00 0.00 13.55 - 100 0 0 -
29OCT26 39.00 C 0.00 0.00 0.00 12.90 - 100 0 0 -
29OCT26 40.00 C 0.00 0.00 0.00 12.28 - 100 0 0 -
29OCT26 41.00 C 0.00 0.00 0.00 11.68 - 100 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 11.11 - 100 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 10.55 - 100 0 0 -
29OCT26 44.00 C 0.00 0.00 0.00 10.02 - 100 0 0 -
29OCT26 45.00 C 0.00 0.00 0.00 9.51 - 100 0 0 -
29OCT26 46.00 C 0.00 0.00 0.00 9.03 - 100 0 0 -
29OCT26 47.00 C 0.00 0.00 0.00 8.56 - 100 0 0 -
29OCT26 48.00 C 0.00 0.00 0.00 8.12 - 100 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 7.70 - 100 0 0 -
29OCT26 50.00 C 0.00 0.00 0.00 7.29 - 100 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 6.36 - 100 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 5.54 - 100 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 4.82 - 100 0 0 -
29OCT26 60.00 C 0.00 0.00 0.00 4.19 - 100 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 3.64 - 100 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 3.15 - 100 0 0 -
29OCT26 67.50 C 0.00 0.00 0.00 2.73 - 100 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 2.37 - 100 0 0 -
29OCT26 72.50 C 0.00 0.00 0.00 2.05 - 100 0 0 -
29OCT26 75.00 C 0.00 0.00 0.00 1.77 - 100 0 0 -
29OCT26 77.50 C 0.00 0.00 0.00 1.54 - 100 0 0 -
29OCT26 80.00 C 0.00 0.00 0.00 1.33 - 100 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 1.15 - 100 0 0 -
29OCT26 85.00 C 0.00 0.00 0.00 1.00 - 100 0 0 -
29OCT26 87.50 C 0.00 0.00 0.00 0.86 - 100 0 0 -
29OCT26 90.00 C 0.00 0.00 0.00 0.75 - 100 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 0.65 - 100 0 0 -
29OCT26 95.00 C 0.00 0.00 0.00 0.56 - 100 0 0 -
29OCT26 97.50 C 0.00 0.00 0.00 0.49 - 100 0 0 -
29OCT26 100.00 C 0.00 0.00 0.00 0.42 - 100 0 0 -
27NOV26 30.00 C 0.00 0.00 0.00 20.34 - 100 0 0 -
27NOV26 31.00 C 0.00 0.00 0.00 19.58 - 100 0 0 -
27NOV26 32.00 C 0.00 0.00 0.00 18.85 - 100 0 0 -
27NOV26 33.00 C 0.00 0.00 0.00 18.13 - 100 0 0 -
27NOV26 34.00 C 0.00 0.00 0.00 17.44 - 100 0 0 -
27NOV26 35.00 C 0.00 0.00 0.00 16.77 - 100 0 0 -
27NOV26 36.00 C 0.00 0.00 0.00 16.12 - 100 0 0 -
27NOV26 37.00 C 0.00 0.00 0.00 15.49 - 100 0 0 -
27NOV26 38.00 C 0.00 0.00 0.00 14.88 - 100 0 0 -
27NOV26 39.00 C 0.00 0.00 0.00 14.29 - 100 0 0 -
27NOV26 40.00 C 0.00 0.00 0.00 13.72 - 100 0 0 -
27NOV26 41.00 C 0.00 0.00 0.00 13.17 - 100 0 0 -
27NOV26 42.00 C 0.00 0.00 0.00 12.64 - 100 0 0 -
27NOV26 43.00 C 0.00 0.00 0.00 12.13 - 100 0 0 -
27NOV26 44.00 C 0.00 0.00 0.00 11.64 - 100 0 0 -
27NOV26 45.00 C 0.00 0.00 0.00 11.16 - 100 0 0 -
27NOV26 46.00 C 0.00 0.00 0.00 10.70 - 100 0 0 -
27NOV26 47.00 C 0.00 0.00 0.00 10.27 - 100 0 0 -
27NOV26 48.00 C 0.00 0.00 0.00 9.84 - 100 0 0 -
27NOV26 49.00 C 0.00 0.00 0.00 9.44 - 100 0 0 -
27NOV26 50.00 C 0.00 0.00 0.00 9.05 - 100 0 0 -
27NOV26 52.50 C 0.00 0.00 0.00 8.14 - 100 0 0 -
27NOV26 55.00 C 0.00 0.00 0.00 7.32 - 100 0 0 -
27NOV26 57.50 C 0.00 0.00 0.00 6.58 - 100 0 0 -
27NOV26 60.00 C 0.00 0.00 0.00 5.91 - 100 0 0 -
27NOV26 62.50 C 0.00 0.00 0.00 5.31 - 100 0 0 -
27NOV26 65.00 C 0.00 0.00 0.00 4.77 - 100 0 0 -
27NOV26 67.50 C 0.00 0.00 0.00 4.29 - 100 0 0 -
27NOV26 70.00 C 0.00 0.00 0.00 3.86 - 100 0 0 -
27NOV26 72.50 C 0.00 0.00 0.00 3.47 - 100 0 0 -
27NOV26 75.00 C 0.00 0.00 0.00 3.12 - 100 0 0 -
27NOV26 77.50 C 0.00 0.00 0.00 2.81 - 100 0 0 -
27NOV26 80.00 C 0.00 0.00 0.00 2.53 - 100 0 0 -
27NOV26 82.50 C 0.00 0.00 0.00 2.27 - 100 0 0 -
27NOV26 85.00 C 0.00 0.00 0.00 2.05 - 100 0 0 -
27NOV26 87.50 C 0.00 0.00 0.00 1.85 - 100 0 0 -
27NOV26 90.00 C 0.00 0.00 0.00 1.67 - 100 0 0 -
27NOV26 92.50 C 0.00 0.00 0.00 1.50 - 100 0 0 -
27NOV26 95.00 C 0.00 0.00 0.00 1.36 - 100 0 0 -
27NOV26 97.50 C 0.00 0.00 0.00 1.22 - 100 0 0 -
27NOV26 100.00 C 0.00 0.00 0.00 1.11 - 100 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 21.22 - 100 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 20.52 - 100 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 19.85 - 100 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 19.19 - 100 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 18.55 - 100 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 17.93 - 100 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 17.34 - 100 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 16.75 - 100 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 16.19 - 100 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 15.65 - 100 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 15.12 - 100 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 14.61 - 100 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 14.11 - 100 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 13.63 - 100 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 13.17 - 100 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 12.72 - 100 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 12.29 - 100 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 11.87 - 100 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 11.47 - 100 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 11.08 - 100 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 10.71 - 100 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 9.82 - 100 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 9.01 - 100 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 8.27 - 100 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 7.59 - 100 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 6.97 - 100 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 6.41 - 100 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 5.89 - 100 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 5.41 - 100 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 4.98 - 100 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 4.58 - 100 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 4.22 - 100 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 3.89 - 100 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 3.58 - 100 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 3.31 - 100 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 3.05 - 100 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 2.82 - 100 0 0 -
30DEC26 92.50 C 0.00 0.00 0.00 2.60 - 100 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 2.41 - 100 0 0 -
30DEC26 97.50 C 0.00 0.00 0.00 2.22 - 100 0 0 -
30DEC26 100.00 C 0.00 0.00 0.00 2.06 - 100 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 23.37 - 100 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 22.79 - 100 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 22.21 - 100 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 21.66 - 100 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 21.12 - 100 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 20.59 - 100 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 20.08 - 100 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 19.58 - 100 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 19.10 - 100 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 18.63 - 100 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 18.18 - 100 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 17.73 - 100 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 17.30 - 100 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 16.88 - 100 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 16.48 - 100 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 16.08 - 100 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 15.69 - 100 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 15.32 - 100 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 14.96 - 100 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 14.60 - 100 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 14.26 - 100 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 13.44 - 100 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 12.67 - 100 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 11.96 - 100 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 11.29 - 100 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 10.67 - 100 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 10.09 - 100 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 9.54 - 100 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 9.03 - 100 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 8.55 - 100 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 8.11 - 100 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 7.69 - 100 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 7.29 - 100 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 6.92 - 100 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 6.57 - 100 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 6.25 - 100 0 0 -
30MAR27 90.00 C 0.00 0.00 0.00 5.94 - 100 0 0 -
30MAR27 92.50 C 0.00 0.00 0.00 5.65 - 100 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 5.37 - 100 0 0 -
30MAR27 97.50 C 0.00 0.00 0.00 5.12 - 100 0 0 -
30MAR27 100.00 C 0.00 0.00 0.00 4.87 - 100 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 25.23 - 100 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 24.71 - 100 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 24.20 - 100 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 23.71 - 100 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 23.24 - 100 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 22.77 - 100 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 22.32 - 100 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 21.87 - 100 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 21.44 - 100 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 21.02 - 100 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 20.62 - 100 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 20.22 - 100 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 19.83 - 100 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 19.45 - 100 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 19.08 - 100 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 18.72 - 100 0 0 -
29JUN27 46.00 C 0.00 0.00 0.00 18.37 - 100 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 18.03 - 100 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 17.70 - 100 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 17.37 - 100 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 17.05 - 100 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 16.29 - 100 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 15.57 - 100 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 14.90 - 100 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 14.26 - 100 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 13.66 - 100 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 13.09 - 100 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 12.55 - 100 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 12.04 - 100 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 11.56 - 100 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 11.10 - 100 0 0 -
29JUN27 77.50 C 0.00 0.00 0.00 10.67 - 100 0 0 -
29JUN27 80.00 C 0.00 0.00 0.00 10.26 - 100 0 0 -
29JUN27 82.50 C 0.00 0.00 0.00 9.87 - 100 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 9.49 - 100 0 0 -
29JUN27 87.50 C 0.00 0.00 0.00 9.14 - 100 0 0 -
29JUN27 90.00 C 0.00 0.00 0.00 8.80 - 100 0 0 -
29JUN27 92.50 C 0.00 0.00 0.00 8.48 - 100 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 8.18 - 100 0 0 -
29JUN27 97.50 C 0.00 0.00 0.00 7.89 - 100 0 0 -
29JUN27 100.00 C 0.00 0.00 0.00 7.61 - 100 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 26.85 - 100 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 26.38 - 100 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 25.93 - 100 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 25.49 - 100 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 25.06 - 100 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 24.63 - 100 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 24.22 - 100 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 23.82 - 100 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 23.43 - 100 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 23.05 - 100 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 22.68 - 100 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 22.32 - 100 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 21.96 - 100 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 21.62 - 100 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 21.28 - 100 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 20.95 - 100 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 20.62 - 100 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 20.31 - 100 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 20.00 - 100 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 19.70 - 100 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 19.40 - 100 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 18.69 - 100 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 18.02 - 100 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 17.38 - 100 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 16.78 - 100 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 16.20 - 100 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 15.65 - 100 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 15.13 - 100 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 14.64 - 100 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 14.16 - 100 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 13.71 - 100 0 0 -
29SEP27 77.50 C 0.00 0.00 0.00 13.28 - 100 0 0 -
29SEP27 80.00 C 0.00 0.00 0.00 12.87 - 100 0 0 -
29SEP27 82.50 C 0.00 0.00 0.00 12.48 - 100 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 12.10 - 100 0 0 -
29SEP27 87.50 C 0.00 0.00 0.00 11.74 - 100 0 0 -
29SEP27 90.00 C 0.00 0.00 0.00 11.40 - 100 0 0 -
29SEP27 92.50 C 0.00 0.00 0.00 11.07 - 100 0 0 -
29SEP27 95.00 C 0.00 0.00 0.00 10.75 - 100 0 0 -
29SEP27 97.50 C 0.00 0.00 0.00 10.44 - 100 0 0 -
29SEP27 100.00 C 0.00 0.00 0.00 10.15 - 100 0 0 -
TOTAL CALL 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 0.01 - 129 0 0 -
04SEP26 35.00 P 0.00 0.00 0.00 0.01 - 124 0 0 -
04SEP26 35.50 P 0.00 0.00 0.00 0.01 - 119 0 0 -
04SEP26 36.00 P 0.00 0.00 0.00 0.01 - 114 0 0 -
04SEP26 36.50 P 0.00 0.00 0.00 0.01 - 110 0 0 -
04SEP26 37.00 P 0.00 0.00 0.00 0.01 - 105 0 0 -
04SEP26 37.50 P 0.00 0.00 0.00 0.01 - 100 0 0 -
04SEP26 38.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
04SEP26 38.50 P 0.00 0.00 0.00 0.02 - 99 0 0 -
04SEP26 39.00 P 0.00 0.00 0.00 0.03 - 100 0 0 -
04SEP26 39.50 P 0.00 0.00 0.00 0.04 - 99 0 0 -
04SEP26 40.00 P 0.00 0.00 0.00 0.06 - 101 0 0 -
04SEP26 40.50 P 0.00 0.00 0.00 0.08 - 100 0 0 -
04SEP26 41.00 P 0.00 0.00 0.00 0.10 - 99 0 0 -
04SEP26 41.50 P 0.00 0.00 0.00 0.14 - 100 0 0 -
04SEP26 42.00 P 0.00 0.00 0.00 0.18 - 100 0 0 -
04SEP26 42.50 P 0.00 0.00 0.00 0.23 - 100 0 0 -
04SEP26 43.00 P 0.00 0.00 0.00 0.29 - 100 0 0 -
04SEP26 43.50 P 0.00 0.00 0.00 0.37 - 100 0 0 -
04SEP26 44.00 P 0.00 0.00 0.00 0.46 - 100 0 0 -
04SEP26 44.50 P 0.00 0.00 0.00 0.55 - 100 0 0 -
04SEP26 45.00 P 0.00 0.00 0.00 0.68 - 100 0 0 -
04SEP26 45.50 P 0.00 0.00 0.00 0.80 - 100 0 0 -
04SEP26 46.00 P 0.00 0.00 0.00 0.96 - 100 0 0 -
04SEP26 46.50 P 0.00 0.00 0.00 1.13 - 100 0 0 -
04SEP26 47.00 P 0.00 0.00 0.00 1.32 - 100 0 0 -
04SEP26 47.50 P 0.00 0.00 0.00 1.52 - 100 0 0 -
04SEP26 48.00 P 0.00 0.00 0.00 1.76 - 100 0 0 -
04SEP26 48.50 P 0.00 0.00 0.00 2.00 - 100 0 0 -
04SEP26 49.00 P 0.00 0.00 0.00 2.27 - 100 0 0 -
04SEP26 49.50 P 0.00 0.00 0.00 2.55 - 100 0 0 -
04SEP26 50.00 P 0.00 0.00 0.00 2.86 - 100 0 0 -
04SEP26 51.00 P 0.00 0.00 0.00 3.53 - 100 0 0 -
04SEP26 52.00 P 0.00 0.00 0.00 4.25 - 100 0 0 -
04SEP26 53.00 P 0.00 0.00 0.00 5.04 - 100 0 0 -
04SEP26 54.00 P 0.00 0.00 0.00 5.87 - 100 0 0 -
04SEP26 55.00 P 0.00 0.00 0.00 6.74 - 100 0 0 -
04SEP26 56.00 P 0.00 0.00 0.00 7.65 - 100 0 0 -
04SEP26 57.00 P 0.00 0.00 0.00 8.58 - 100 0 0 -
04SEP26 58.00 P 0.00 0.00 0.00 9.53 - 99 0 0 -
04SEP26 59.00 P 0.00 0.00 0.00 10.50 - 100 0 0 -
04SEP26 60.00 P 0.00 0.00 0.00 11.48 - 102 0 0 -
04SEP26 61.00 P 0.00 0.00 0.00 12.46 - 100 0 0 -
04SEP26 62.00 P 0.00 0.00 0.00 13.45 - 99 0 0 -
04SEP26 63.00 P 0.00 0.00 0.00 14.45 - 105 0 0 -
04SEP26 64.00 P 0.00 0.00 0.00 15.44 - 0 0 0 -
04SEP26 65.00 P 0.00 0.00 0.00 16.44 - 0 0 0 -
04SEP26 66.00 P 0.00 0.00 0.00 17.44 - 0 0 0 -
04SEP26 67.00 P 0.00 0.00 0.00 18.44 - 0 0 0 -
04SEP26 68.00 P 0.00 0.00 0.00 19.44 - 0 0 0 -
04SEP26 69.00 P 0.00 0.00 0.00 20.44 - 0 0 0 -
04SEP26 70.00 P 0.00 0.00 0.00 21.44 - 0 0 0 -
04SEP26 71.00 P 0.00 0.00 0.00 22.44 - 0 0 0 -
04SEP26 72.00 P 0.00 0.00 0.00 23.44 - 0 0 0 -
04SEP26 73.00 P 0.00 0.00 0.00 24.44 - 0 0 0 -
04SEP26 74.00 P 0.00 0.00 0.00 25.44 - 0 0 0 -
04SEP26 75.00 P 0.00 0.00 0.00 26.44 - 0 0 0 -
04SEP26 76.00 P 0.00 0.00 0.00 27.44 - 0 0 0 -
04SEP26 77.00 P 0.00 0.00 0.00 28.44 - 0 0 0 -
04SEP26 78.00 P 0.00 0.00 0.00 29.44 - 0 0 0 -
04SEP26 79.00 P 0.00 0.00 0.00 30.44 - 0 0 0 -
11SEP26 34.50 P 0.00 0.00 0.00 0.07 - 101 0 0 -
11SEP26 35.00 P 0.00 0.00 0.00 0.08 - 99 0 0 -
11SEP26 35.50 P 0.00 0.00 0.00 0.10 - 100 0 0 -
11SEP26 36.00 P 0.00 0.00 0.00 0.13 - 101 0 0 -
11SEP26 36.50 P 0.00 0.00 0.00 0.15 - 100 0 0 -
11SEP26 37.00 P 0.00 0.00 0.00 0.19 - 100 0 0 -
11SEP26 37.50 P 0.00 0.00 0.00 0.23 - 101 0 0 -
11SEP26 38.00 P 0.00 0.00 0.00 0.26 - 100 0 0 -
11SEP26 38.50 P 0.00 0.00 0.00 0.32 - 100 0 0 -
11SEP26 39.00 P 0.00 0.00 0.00 0.38 - 100 0 0 -
11SEP26 39.50 P 0.00 0.00 0.00 0.44 - 100 0 0 -
11SEP26 40.00 P 0.00 0.00 0.00 0.51 - 100 0 0 -
11SEP26 40.50 P 0.00 0.00 0.00 0.59 - 100 0 0 -
11SEP26 41.00 P 0.00 0.00 0.00 0.68 - 100 0 0 -
11SEP26 41.50 P 0.00 0.00 0.00 0.78 - 100 0 0 -
11SEP26 42.00 P 0.00 0.00 0.00 0.89 - 100 0 0 -
11SEP26 42.50 P 0.00 0.00 0.00 1.01 - 100 0 0 -
11SEP26 43.00 P 0.00 0.00 0.00 1.14 - 100 0 0 -
11SEP26 43.50 P 0.00 0.00 0.00 1.28 - 100 0 0 -
11SEP26 44.00 P 0.00 0.00 0.00 1.43 - 100 0 0 -
11SEP26 44.50 P 0.00 0.00 0.00 1.60 - 100 0 0 -
11SEP26 45.00 P 0.00 0.00 0.00 1.77 - 100 0 0 -
11SEP26 45.50 P 0.00 0.00 0.00 1.95 - 100 0 0 -
11SEP26 46.00 P 0.00 0.00 0.00 2.16 - 100 0 0 -
11SEP26 46.50 P 0.00 0.00 0.00 2.37 - 100 0 0 -
11SEP26 47.00 P 0.00 0.00 0.00 2.58 - 100 0 0 -
11SEP26 47.50 P 0.00 0.00 0.00 2.83 - 100 0 0 -
11SEP26 48.00 P 0.00 0.00 0.00 3.07 - 100 0 0 -
11SEP26 48.50 P 0.00 0.00 0.00 3.32 - 100 0 0 -
11SEP26 49.00 P 0.00 0.00 0.00 3.60 - 100 0 0 -
11SEP26 49.50 P 0.00 0.00 0.00 3.89 - 100 0 0 -
11SEP26 50.00 P 0.00 0.00 0.00 4.17 - 100 0 0 -
11SEP26 51.00 P 0.00 0.00 0.00 4.80 - 100 0 0 -
11SEP26 52.00 P 0.00 0.00 0.00 5.45 - 100 0 0 -
11SEP26 53.00 P 0.00 0.00 0.00 6.17 - 100 0 0 -
11SEP26 54.00 P 0.00 0.00 0.00 6.89 - 100 0 0 -
11SEP26 55.00 P 0.00 0.00 0.00 7.67 - 100 0 0 -
11SEP26 56.00 P 0.00 0.00 0.00 8.47 - 100 0 0 -
11SEP26 57.00 P 0.00 0.00 0.00 9.30 - 100 0 0 -
11SEP26 58.00 P 0.00 0.00 0.00 10.15 - 100 0 0 -
11SEP26 59.00 P 0.00 0.00 0.00 11.03 - 100 0 0 -
11SEP26 60.00 P 0.00 0.00 0.00 11.92 - 100 0 0 -
11SEP26 61.00 P 0.00 0.00 0.00 12.83 - 100 0 0 -
11SEP26 62.00 P 0.00 0.00 0.00 13.75 - 100 0 0 -
11SEP26 63.00 P 0.00 0.00 0.00 14.69 - 100 0 0 -
11SEP26 64.00 P 0.00 0.00 0.00 15.64 - 100 0 0 -
11SEP26 65.00 P 0.00 0.00 0.00 16.60 - 100 0 0 -
11SEP26 66.00 P 0.00 0.00 0.00 17.56 - 100 0 0 -
11SEP26 67.00 P 0.00 0.00 0.00 18.53 - 99 0 0 -
11SEP26 68.00 P 0.00 0.00 0.00 19.51 - 100 0 0 -
11SEP26 69.00 P 0.00 0.00 0.00 20.49 - 100 0 0 -
11SEP26 70.00 P 0.00 0.00 0.00 21.48 - 101 0 0 -
11SEP26 71.00 P 0.00 0.00 0.00 22.47 - 101 0 0 -
11SEP26 72.00 P 0.00 0.00 0.00 23.46 - 101 0 0 -
11SEP26 73.00 P 0.00 0.00 0.00 24.45 - 99 0 0 -
11SEP26 74.00 P 0.00 0.00 0.00 25.45 - 102 0 0 -
11SEP26 75.00 P 0.00 0.00 0.00 26.44 - 0 0 0 -
11SEP26 76.00 P 0.00 0.00 0.00 27.44 - 0 0 0 -
11SEP26 77.00 P 0.00 0.00 0.00 28.44 - 0 0 0 -
11SEP26 78.00 P 0.00 0.00 0.00 29.44 - 0 0 0 -
11SEP26 79.00 P 0.00 0.00 0.00 30.44 - 0 0 0 -
29SEP26 30.00 P 0.00 0.00 0.00 0.19 - 100 0 0 -
29SEP26 31.00 P 0.00 0.00 0.00 0.26 - 100 0 0 -
29SEP26 32.00 P 0.00 0.00 0.00 0.34 - 100 0 0 -
29SEP26 33.00 P 0.00 0.00 0.00 0.44 - 100 0 0 -
29SEP26 34.00 P 0.00 0.00 0.00 0.56 - 100 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.70 - 100 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 0.87 - 100 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 1.06 - 100 0 0 -
29SEP26 38.00 P 0.00 0.00 0.00 1.28 - 100 0 0 -
29SEP26 39.00 P 0.00 0.00 0.00 1.52 - 100 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 1.81 - 100 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 2.10 - 100 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 2.45 - 100 0 0 -
29SEP26 43.00 P 0.00 0.00 0.00 2.81 - 100 0 0 -
29SEP26 44.00 P 0.00 0.00 0.00 3.22 - 100 0 0 -
29SEP26 45.00 P 0.00 0.00 0.00 3.65 - 100 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 4.09 - 100 0 0 -
29SEP26 47.00 P 0.00 0.00 0.00 4.61 - 100 0 0 -
29SEP26 48.00 P 0.00 0.00 0.00 5.12 - 100 0 0 -
29SEP26 49.00 P 0.00 0.00 0.00 5.67 - 100 0 0 -
29SEP26 50.00 P 0.00 0.00 0.00 6.26 - 100 0 0 -
29SEP26 52.50 P 0.00 0.00 0.00 7.82 - 100 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 9.53 - 100 0 0 -
29SEP26 57.50 P 0.00 0.00 0.00 11.38 - 100 0 0 -
29SEP26 60.00 P 0.00 0.00 0.00 13.37 - 100 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 15.44 - 100 0 0 -
29SEP26 65.00 P 0.00 0.00 0.00 17.59 - 100 0 0 -
29SEP26 67.50 P 0.00 0.00 0.00 19.82 - 100 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 22.11 - 100 0 0 -
29SEP26 72.50 P 0.00 0.00 0.00 24.43 - 100 0 0 -
29SEP26 75.00 P 0.00 0.00 0.00 26.80 - 100 0 0 -
29SEP26 77.50 P 0.00 0.00 0.00 29.20 - 100 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 31.62 - 100 0 0 -
29SEP26 82.50 P 0.00 0.00 0.00 34.06 - 100 0 0 -
29SEP26 85.00 P 0.00 0.00 0.00 36.52 - 100 0 0 -
29SEP26 87.50 P 0.00 0.00 0.00 38.99 - 101 0 0 -
29SEP26 90.00 P 0.00 0.00 0.00 41.46 - 99 0 0 -
29SEP26 92.50 P 0.00 0.00 0.00 43.95 - 100 0 0 -
29SEP26 95.00 P 0.00 0.00 0.00 46.44 - 0 0 0 -
29SEP26 97.50 P 0.00 0.00 0.00 48.94 - 0 0 0 -
29SEP26 100.00 P 0.00 0.00 0.00 51.44 - 0 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 0.84 - 100 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 1.02 - 100 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 1.20 - 100 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 1.42 - 100 0 0 -
29OCT26 34.00 P 0.00 0.00 0.00 1.66 - 100 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 1.90 - 100 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 2.19 - 100 0 0 -
29OCT26 37.00 P 0.00 0.00 0.00 2.50 - 100 0 0 -
29OCT26 38.00 P 0.00 0.00 0.00 2.80 - 100 0 0 -
29OCT26 39.00 P 0.00 0.00 0.00 3.17 - 100 0 0 -
29OCT26 40.00 P 0.00 0.00 0.00 3.55 - 100 0 0 -
29OCT26 41.00 P 0.00 0.00 0.00 3.93 - 100 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 4.36 - 100 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 4.82 - 100 0 0 -
29OCT26 44.00 P 0.00 0.00 0.00 5.27 - 100 0 0 -
29OCT26 45.00 P 0.00 0.00 0.00 5.75 - 100 0 0 -
29OCT26 46.00 P 0.00 0.00 0.00 6.28 - 100 0 0 -
29OCT26 47.00 P 0.00 0.00 0.00 6.82 - 100 0 0 -
29OCT26 48.00 P 0.00 0.00 0.00 7.35 - 100 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 7.92 - 100 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 8.53 - 100 0 0 -
29OCT26 52.50 P 0.00 0.00 0.00 10.07 - 100 0 0 -
29OCT26 55.00 P 0.00 0.00 0.00 11.77 - 100 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 13.52 - 100 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 15.40 - 100 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 17.33 - 100 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 19.36 - 100 0 0 -
29OCT26 67.50 P 0.00 0.00 0.00 21.41 - 100 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 23.56 - 100 0 0 -
29OCT26 72.50 P 0.00 0.00 0.00 25.72 - 100 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 27.96 - 100 0 0 -
29OCT26 77.50 P 0.00 0.00 0.00 30.22 - 100 0 0 -
29OCT26 80.00 P 0.00 0.00 0.00 32.51 - 100 0 0 -
29OCT26 82.50 P 0.00 0.00 0.00 34.84 - 100 0 0 -
29OCT26 85.00 P 0.00 0.00 0.00 37.18 - 100 0 0 -
29OCT26 87.50 P 0.00 0.00 0.00 39.55 - 100 0 0 -
29OCT26 90.00 P 0.00 0.00 0.00 41.94 - 100 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 44.34 - 100 0 0 -
29OCT26 95.00 P 0.00 0.00 0.00 46.76 - 100 0 0 -
29OCT26 97.50 P 0.00 0.00 0.00 49.20 - 100 0 0 -
29OCT26 100.00 P 0.00 0.00 0.00 51.64 - 100 0 0 -
27NOV26 30.00 P 0.00 0.00 0.00 1.57 - 100 0 0 -
27NOV26 31.00 P 0.00 0.00 0.00 1.82 - 100 0 0 -
27NOV26 32.00 P 0.00 0.00 0.00 2.07 - 100 0 0 -
27NOV26 33.00 P 0.00 0.00 0.00 2.34 - 100 0 0 -
27NOV26 34.00 P 0.00 0.00 0.00 2.66 - 100 0 0 -
27NOV26 35.00 P 0.00 0.00 0.00 2.98 - 100 0 0 -
27NOV26 36.00 P 0.00 0.00 0.00 3.30 - 100 0 0 -
27NOV26 37.00 P 0.00 0.00 0.00 3.69 - 100 0 0 -
27NOV26 38.00 P 0.00 0.00 0.00 4.08 - 100 0 0 -
27NOV26 39.00 P 0.00 0.00 0.00 4.47 - 100 0 0 -
27NOV26 40.00 P 0.00 0.00 0.00 4.88 - 100 0 0 -
27NOV26 41.00 P 0.00 0.00 0.00 5.35 - 100 0 0 -
27NOV26 42.00 P 0.00 0.00 0.00 5.82 - 100 0 0 -
27NOV26 43.00 P 0.00 0.00 0.00 6.29 - 100 0 0 -
27NOV26 44.00 P 0.00 0.00 0.00 6.77 - 100 0 0 -
27NOV26 45.00 P 0.00 0.00 0.00 7.32 - 100 0 0 -
27NOV26 46.00 P 0.00 0.00 0.00 7.87 - 100 0 0 -
27NOV26 47.00 P 0.00 0.00 0.00 8.42 - 100 0 0 -
27NOV26 48.00 P 0.00 0.00 0.00 8.97 - 100 0 0 -
27NOV26 49.00 P 0.00 0.00 0.00 9.56 - 100 0 0 -
27NOV26 50.00 P 0.00 0.00 0.00 10.18 - 100 0 0 -
27NOV26 52.50 P 0.00 0.00 0.00 11.75 - 100 0 0 -
27NOV26 55.00 P 0.00 0.00 0.00 13.43 - 100 0 0 -
27NOV26 57.50 P 0.00 0.00 0.00 15.18 - 100 0 0 -
27NOV26 60.00 P 0.00 0.00 0.00 16.99 - 100 0 0 -
27NOV26 62.50 P 0.00 0.00 0.00 18.90 - 100 0 0 -
27NOV26 65.00 P 0.00 0.00 0.00 20.82 - 100 0 0 -
27NOV26 67.50 P 0.00 0.00 0.00 22.86 - 100 0 0 -
27NOV26 70.00 P 0.00 0.00 0.00 24.92 - 100 0 0 -
27NOV26 72.50 P 0.00 0.00 0.00 27.00 - 100 0 0 -
27NOV26 75.00 P 0.00 0.00 0.00 29.17 - 100 0 0 -
27NOV26 77.50 P 0.00 0.00 0.00 31.35 - 100 0 0 -
27NOV26 80.00 P 0.00 0.00 0.00 33.55 - 100 0 0 -
27NOV26 82.50 P 0.00 0.00 0.00 35.81 - 100 0 0 -
27NOV26 85.00 P 0.00 0.00 0.00 38.09 - 100 0 0 -
27NOV26 87.50 P 0.00 0.00 0.00 40.36 - 100 0 0 -
27NOV26 90.00 P 0.00 0.00 0.00 42.70 - 100 0 0 -
27NOV26 92.50 P 0.00 0.00 0.00 45.04 - 100 0 0 -
27NOV26 95.00 P 0.00 0.00 0.00 47.39 - 100 0 0 -
27NOV26 97.50 P 0.00 0.00 0.00 49.75 - 100 0 0 -
27NOV26 100.00 P 0.00 0.00 0.00 52.15 - 100 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 2.37 - 100 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 2.67 - 100 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 3.00 - 100 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 3.34 - 100 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 3.67 - 100 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 4.06 - 100 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 4.46 - 100 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 4.87 - 100 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 5.28 - 100 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 5.73 - 100 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 6.21 - 100 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 6.70 - 100 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 7.19 - 100 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 7.67 - 100 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 8.22 - 100 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 8.79 - 100 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 9.35 - 100 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 9.92 - 100 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 10.48 - 100 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 11.09 - 100 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 11.73 - 100 0 0 -
30DEC26 52.50 P 0.00 0.00 0.00 13.33 - 100 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 14.98 - 100 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 16.76 - 100 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 18.54 - 100 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 20.41 - 100 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 22.35 - 100 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 24.30 - 100 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 26.31 - 100 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 28.39 - 100 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 30.47 - 100 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 32.57 - 100 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 34.77 - 100 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 36.96 - 100 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 39.16 - 100 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 41.39 - 100 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 43.67 - 100 0 0 -
30DEC26 92.50 P 0.00 0.00 0.00 45.96 - 100 0 0 -
30DEC26 95.00 P 0.00 0.00 0.00 48.25 - 100 0 0 -
30DEC26 97.50 P 0.00 0.00 0.00 50.54 - 100 0 0 -
30DEC26 100.00 P 0.00 0.00 0.00 52.90 - 100 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 4.33 - 100 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 4.72 - 100 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 5.16 - 100 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 5.60 - 100 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 6.04 - 100 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 6.48 - 100 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 6.95 - 100 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 7.46 - 100 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 7.98 - 100 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 8.50 - 100 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 9.02 - 100 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 9.54 - 100 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 10.09 - 100 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 10.68 - 100 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 11.28 - 100 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 11.88 - 100 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 12.47 - 100 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 13.07 - 100 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 13.67 - 100 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 14.30 - 100 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 14.97 - 100 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 16.65 - 100 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 18.33 - 100 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 20.07 - 100 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 21.92 - 100 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 23.77 - 100 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 25.62 - 100 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 27.57 - 100 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 29.56 - 100 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 31.56 - 100 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 33.56 - 100 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 35.60 - 100 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 37.73 - 100 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 39.85 - 100 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 41.98 - 100 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 44.11 - 100 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 46.27 - 100 0 0 -
30MAR27 92.50 P 0.00 0.00 0.00 48.49 - 100 0 0 -
30MAR27 95.00 P 0.00 0.00 0.00 50.72 - 100 0 0 -
30MAR27 97.50 P 0.00 0.00 0.00 52.95 - 100 0 0 -
30MAR27 100.00 P 0.00 0.00 0.00 55.19 - 100 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 6.02 - 100 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 6.49 - 100 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 6.95 - 100 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 7.42 - 100 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 7.92 - 100 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 8.46 - 100 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 9.00 - 100 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 9.55 - 100 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 10.09 - 100 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 10.63 - 100 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 11.18 - 100 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 11.77 - 100 0 0 -
29JUN27 42.00 P 0.00 0.00 0.00 12.39 - 100 0 0 -
29JUN27 43.00 P 0.00 0.00 0.00 13.01 - 100 0 0 -
29JUN27 44.00 P 0.00 0.00 0.00 13.63 - 100 0 0 -
29JUN27 45.00 P 0.00 0.00 0.00 14.25 - 100 0 0 -
29JUN27 46.00 P 0.00 0.00 0.00 14.87 - 100 0 0 -
29JUN27 47.00 P 0.00 0.00 0.00 15.50 - 100 0 0 -
29JUN27 48.00 P 0.00 0.00 0.00 16.12 - 100 0 0 -
29JUN27 49.00 P 0.00 0.00 0.00 16.78 - 100 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 17.47 - 100 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 19.20 - 100 0 0 -
29JUN27 55.00 P 0.00 0.00 0.00 20.93 - 100 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 22.67 - 100 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 24.52 - 100 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 26.41 - 100 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 28.31 - 100 0 0 -
29JUN27 67.50 P 0.00 0.00 0.00 30.21 - 100 0 0 -
29JUN27 70.00 P 0.00 0.00 0.00 32.11 - 100 0 0 -
29JUN27 72.50 P 0.00 0.00 0.00 34.15 - 100 0 0 -
29JUN27 75.00 P 0.00 0.00 0.00 36.18 - 100 0 0 -
29JUN27 77.50 P 0.00 0.00 0.00 38.22 - 100 0 0 -
29JUN27 80.00 P 0.00 0.00 0.00 40.26 - 100 0 0 -
29JUN27 82.50 P 0.00 0.00 0.00 42.31 - 100 0 0 -
29JUN27 85.00 P 0.00 0.00 0.00 44.40 - 100 0 0 -
29JUN27 87.50 P 0.00 0.00 0.00 46.56 - 100 0 0 -
29JUN27 90.00 P 0.00 0.00 0.00 48.71 - 100 0 0 -
29JUN27 92.50 P 0.00 0.00 0.00 50.87 - 100 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 53.03 - 100 0 0 -
29JUN27 97.50 P 0.00 0.00 0.00 55.20 - 100 0 0 -
29JUN27 100.00 P 0.00 0.00 0.00 57.37 - 100 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 7.46 - 100 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 7.95 - 100 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 8.44 - 100 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 9.01 - 100 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 9.57 - 100 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 10.13 - 100 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 10.70 - 100 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 11.27 - 100 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 11.83 - 100 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 12.40 - 100 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 13.01 - 100 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 13.65 - 100 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 14.29 - 100 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 14.93 - 100 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 15.57 - 100 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 16.21 - 100 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 16.86 - 100 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 17.50 - 100 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 18.14 - 100 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 18.82 - 100 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 19.53 - 100 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 21.30 - 100 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 23.08 - 100 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 24.86 - 100 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 26.66 - 100 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 28.59 - 100 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 30.52 - 100 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 32.45 - 100 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 34.39 - 100 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 36.33 - 100 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 38.34 - 100 0 0 -
29SEP27 77.50 P 0.00 0.00 0.00 40.41 - 100 0 0 -
29SEP27 80.00 P 0.00 0.00 0.00 42.48 - 100 0 0 -
29SEP27 82.50 P 0.00 0.00 0.00 44.55 - 100 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 46.62 - 100 0 0 -
29SEP27 87.50 P 0.00 0.00 0.00 48.70 - 100 0 0 -
29SEP27 90.00 P 0.00 0.00 0.00 50.78 - 100 0 0 -
29SEP27 92.50 P 0.00 0.00 0.00 52.92 - 100 0 0 -
29SEP27 95.00 P 0.00 0.00 0.00 55.10 - 100 0 0 -
29SEP27 97.50 P 0.00 0.00 0.00 57.29 - 100 0 0 -
29SEP27 100.00 P 0.00 0.00 0.00 59.47 - 100 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 SHZ - SHENZHOU INTL CLOSING PRICE HK$ 35.100
29SEP26 28.00 C 0.00 0.00 0.00 7.28 -1.29 76 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.26 -1.32 65 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.27 -1.47 58 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.13 -1.42 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.16 -1.40 31 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 2.26 -1.34 31 0 15 0
29SEP26 34.00 C 0.00 0.00 0.00 1.52 -1.19 31 0 15 0
29SEP26 35.00 C 0.97 0.97 0.97 0.99 -0.95 32 1 9 +1
29SEP26 36.00 C 0.82 0.82 0.63 0.59 -0.72 31 140 155 +140
29SEP26 37.00 C 0.00 0.00 0.00 0.35 -0.51 31 0 2 0
29SEP26 38.00 C 0.23 0.24 0.23 0.20 -0.35 31 4 66 +4
29SEP26 39.00 C 0.00 0.00 0.00 0.11 -0.23 31 0 205 0
29SEP26 40.00 C 0.11 0.11 0.11 0.06 -0.14 31 10 121 +1
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.09 32 0 188 0
29SEP26 42.00 C 0.05 0.05 0.05 0.02 -0.05 33 2 151 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 177 0
29SEP26 44.00 C 0.03 0.03 0.03 0.01 -0.01 36 1 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 170 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 188 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 101 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29SEP26 50.00 C 0.01 0.01 0.01 0.01 0.00 52 7 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 551 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 102 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.32 -1.27 59 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.29 -1.30 51 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.27 -1.47 43 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.21 -1.38 34 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 3.31 -1.36 32 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 2.63 -1.21 33 0 12 0
29OCT26 34.00 C 2.30 2.30 2.24 1.99 -1.12 32 46 60 +45
29OCT26 35.00 C 0.00 0.00 0.00 1.52 -0.98 32 0 9 0
29OCT26 36.00 C 0.00 0.00 0.00 1.15 -0.83 32 0 15 0
29OCT26 37.00 C 0.84 0.84 0.84 0.85 -0.66 32 2 17 +2
29OCT26 38.00 C 0.00 0.00 0.00 0.61 -0.56 32 0 17 0
29OCT26 39.00 C 0.60 0.60 0.50 0.43 -0.46 32 45 73 +30
29OCT26 40.00 C 0.41 0.41 0.34 0.30 -0.37 32 25 62 +10
29OCT26 41.00 C 0.00 0.00 0.00 0.20 -0.30 32 0 51 0
29OCT26 42.00 C 0.17 0.17 0.17 0.14 -0.23 32 4 179 +4
29OCT26 43.00 C 0.00 0.00 0.00 0.09 -0.18 32 0 121 0
29OCT26 44.00 C 0.00 0.00 0.00 0.06 -0.14 32 0 198 0
29OCT26 45.00 C 0.00 0.00 0.00 0.04 -0.10 32 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.03 -0.07 33 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.06 31 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 50 0
29OCT26 52.50 C 0.02 0.02 0.02 0.01 0.00 40 10 90 -10
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.32 -1.28 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.32 -1.36 43 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.27 -1.47 36 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.42 -1.23 35 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.70 -1.11 34 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 3.00 -1.06 33 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 2.52 -0.88 34 0 0 0
27NOV26 35.00 C 2.30 2.30 2.30 2.03 -0.81 33 6 6 +6
27NOV26 36.00 C 1.67 1.67 1.67 1.63 -0.76 33 15 15 +15
27NOV26 37.00 C 0.00 0.00 0.00 1.32 -0.60 34 0 30 0
27NOV26 38.00 C 1.03 1.03 1.03 1.03 -0.55 33 2 63 +2
27NOV26 39.00 C 0.00 0.00 0.00 0.80 -0.48 33 0 45 0
27NOV26 40.00 C 0.71 0.71 0.68 0.62 -0.40 33 13 68 0
27NOV26 41.00 C 0.63 0.63 0.63 0.47 -0.33 33 15 75 +15
27NOV26 42.00 C 0.00 0.00 0.00 0.36 -0.26 33 0 48 0
27NOV26 43.00 C 0.32 0.32 0.32 0.26 -0.23 33 7 177 +7
27NOV26 44.00 C 0.00 0.00 0.00 0.20 -0.17 33 0 80 0
27NOV26 45.00 C 0.00 0.00 0.00 0.15 -0.13 33 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.11 -0.10 33 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.08 -0.08 33 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.06 -0.06 34 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.04 -0.05 33 0 90 0
27NOV26 50.00 C 0.10 0.10 0.10 0.03 -0.04 33 2 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.32 -1.36 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.41 -1.33 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.41 -1.41 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.76 -1.10 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.10 -1.02 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.51 -1.04 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.98 -0.95 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.52 -0.86 34 0 0 0
30DEC26 36.00 C 2.27 2.27 2.05 2.12 -0.76 34 45 115 +45
30DEC26 37.00 C 1.72 1.72 1.72 1.77 -0.65 34 15 30 +15
30DEC26 38.00 C 1.52 1.52 1.52 1.47 -0.58 34 15 30 +15
30DEC26 39.00 C 1.32 1.32 1.32 1.21 -0.53 34 15 15 +15
30DEC26 40.00 C 1.05 1.05 1.05 0.98 -0.48 34 15 15 +15
30DEC26 41.00 C 0.00 0.00 0.00 0.80 -0.41 34 0 15 0
30DEC26 42.00 C 0.72 0.72 0.72 0.64 -0.35 34 15 81 +15
30DEC26 43.00 C 0.00 0.00 0.00 0.51 -0.31 34 0 62 0
30DEC26 44.00 C 0.49 0.49 0.49 0.41 -0.26 34 8 158 +8
30DEC26 45.00 C 0.00 0.00 0.00 0.32 -0.22 34 0 52 0
30DEC26 46.00 C 0.34 0.34 0.34 0.26 -0.18 34 10 45 -10
30DEC26 47.00 C 0.00 0.00 0.00 0.20 -0.15 34 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 0.16 -0.12 34 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.12 -0.10 34 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 0.10 -0.08 34 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.05 -0.05 34 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 94 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.89 -1.23 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.14 -1.20 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.46 -1.14 37 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.72 -1.18 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.13 -0.91 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.57 -1.02 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.10 -0.92 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.64 -0.83 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.22 -0.77 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.84 -0.71 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.51 -0.62 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.21 -0.55 35 0 13 0
30MAR27 40.00 C 1.98 1.98 1.98 1.93 -0.52 35 15 56 +15
30MAR27 41.00 C 0.00 0.00 0.00 1.70 -0.50 35 0 20 0
30MAR27 42.00 C 0.00 0.00 0.00 1.47 -0.46 35 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 1.28 -0.42 35 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 1.08 -0.40 35 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 0.93 -0.37 35 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 0.81 -0.29 35 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.69 -0.26 35 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 0.60 -0.24 35 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 0.53 -0.19 35 0 30 0
30MAR27 50.00 C 0.60 0.60 0.60 0.45 -0.18 35 2 59 +2
30MAR27 52.50 C 0.00 0.00 0.00 0.31 -0.14 35 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.21 -0.10 35 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.14 -0.07 35 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.10 -0.05 35 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN27 28.00 C 0.00 0.00 0.00 8.48 -1.12 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.79 -1.11 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.11 -1.11 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.41 -1.16 35 0 0 0
29JUN27 32.00 C 6.23 6.23 6.23 5.95 -0.94 36 15 15 +15
29JUN27 33.00 C 0.00 0.00 0.00 5.39 -0.94 35 0 0 0
29JUN27 34.00 C 5.03 5.05 4.73 4.91 -0.88 35 48 38 +38
29JUN27 35.00 C 4.59 4.59 4.38 4.50 -0.82 36 30 32 +28
29JUN27 36.00 C 4.16 4.16 4.16 4.10 -0.77 36 15 15 +15
29JUN27 37.00 C 3.77 3.77 3.77 3.73 -0.74 36 15 15 +15
29JUN27 38.00 C 0.00 0.00 0.00 3.40 -0.67 36 0 30 0
29JUN27 39.00 C 3.11 3.11 3.11 3.07 -0.66 36 15 21 +15
29JUN27 40.00 C 2.65 2.65 2.65 2.80 -0.61 36 10 27 0
29JUN27 41.00 C 0.00 0.00 0.00 2.54 -0.55 36 0 0 0
29JUN27 42.00 C 2.20 2.20 2.20 2.28 -0.55 36 2 75 0
29JUN27 43.00 C 0.00 0.00 0.00 2.08 -0.49 36 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 1.88 -0.45 36 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 1.69 -0.44 36 0 30 0
29JUN27 46.00 C 1.52 1.52 1.52 1.54 -0.39 36 15 15 +15
29JUN27 47.00 C 0.00 0.00 0.00 1.39 -0.35 36 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 1.23 -0.36 36 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 1.12 -0.32 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.08 -0.21 37 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.79 -0.22 37 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 0.62 -0.17 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.49 -0.12 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.37 -0.13 37 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.28 -0.11 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.22 -0.07 37 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.16 -0.07 37 0 51 0
29SEP27 28.00 C 0.00 0.00 0.00 8.92 - 35 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 8.31 - 36 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 7.77 - 36 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 7.23 - 36 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 6.72 - 36 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 6.26 - 36 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 5.80 - 37 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 5.40 - 37 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 5.01 - 37 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 4.62 - 37 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 4.30 - 37 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 3.98 - 37 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 3.67 - 37 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 3.40 - 37 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 3.15 - 37 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 2.90 - 37 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 2.68 - 37 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 2.49 - 37 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 2.29 - 37 0 0 -
TOTAL CALL 677 10,067 +548
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
29SEP26 30.00 P 0.10 0.10 0.10 0.08 +0.04 31 11 62 +11
29SEP26 31.00 P 0.19 0.22 0.17 0.19 +0.10 31 59 80 +49
29SEP26 32.00 P 0.30 0.40 0.30 0.37 +0.18 31 57 87 +27
29SEP26 33.00 P 0.50 0.69 0.50 0.66 +0.30 31 98 222 +51
29SEP26 34.00 P 0.75 1.08 0.75 1.04 +0.41 30 591 778 +523
29SEP26 35.00 P 1.30 1.72 1.30 1.58 +0.59 30 24 402 +2
29SEP26 36.00 P 2.21 2.24 2.21 2.24 +0.79 30 13 378 -12
29SEP26 37.00 P 0.00 0.00 0.00 3.05 +0.96 31 0 181 0
29SEP26 38.00 P 3.20 3.80 3.20 4.03 +1.22 36 4 173 +4
29SEP26 39.00 P 0.00 0.00 0.00 4.83 +1.22 31 0 147 0
29SEP26 40.00 P 5.10 5.10 5.10 5.79 +1.31 31 5 529 0
29SEP26 41.00 P 0.00 0.00 0.00 6.77 +1.36 32 0 283 0
29SEP26 42.00 P 0.00 0.00 0.00 7.63 +1.27 0 0 205 0
29SEP26 43.00 P 0.00 0.00 0.00 8.60 +1.24 0 0 96 0
29SEP26 44.00 P 0.00 0.00 0.00 9.60 +1.25 0 0 174 0
29SEP26 45.00 P 0.00 0.00 0.00 10.58 +1.23 0 0 248 0
29SEP26 46.00 P 0.00 0.00 0.00 11.60 +1.44 0 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 12.59 +1.46 0 0 23 0
29SEP26 48.00 P 0.00 0.00 0.00 13.60 +1.32 0 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 14.62 +1.47 0 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 15.52 +1.23 0 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 18.10 +1.32 0 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 20.52 +1.18 0 0 26 -400
29SEP26 57.50 P 0.00 0.00 0.00 23.01 +1.22 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 25.59 +1.32 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 28.10 +1.49 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 30.49 +1.21 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 33.11 +1.47 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 35.57 +1.43 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.08 +1.47 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.60 +1.34 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.08 +1.31 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.50 +1.37 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.08 +1.32 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.57 +1.47 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.03 +1.43 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.64 +1.39 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 58.07 +1.45 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 60.57 +1.48 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.19 +0.04 32 0 0 0
29OCT26 30.00 P 0.33 0.36 0.33 0.33 +0.07 32 50 62 +30
29OCT26 31.00 P 0.50 0.57 0.50 0.53 +0.14 32 29 31 +28
29OCT26 32.00 P 0.69 0.75 0.69 0.81 +0.22 32 68 156 +60
29OCT26 33.00 P 1.00 1.13 1.00 1.15 +0.27 32 18 48 +15
29OCT26 34.00 P 1.07 1.57 1.07 1.59 +0.39 32 11 55 +9
29OCT26 35.00 P 1.95 1.95 1.83 2.12 +0.51 32 43 132 +1
29OCT26 36.00 P 0.00 0.00 0.00 2.74 +0.51 32 0 130 0
29OCT26 37.00 P 0.00 0.00 0.00 3.45 +0.70 32 0 150 0
29OCT26 38.00 P 0.00 0.00 0.00 4.23 +0.83 32 0 122 0
29OCT26 39.00 P 0.00 0.00 0.00 5.07 +0.95 32 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 5.95 +1.05 32 0 90 0
29OCT26 41.00 P 0.00 0.00 0.00 6.77 +1.04 25 0 131 0
29OCT26 42.00 P 0.00 0.00 0.00 7.65 +1.05 0 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 8.63 +1.25 0 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 9.60 +1.25 0 0 149 0
29OCT26 45.00 P 0.00 0.00 0.00 10.58 +1.23 0 0 5 0
29OCT26 46.00 P 0.00 0.00 0.00 11.76 +1.52 36 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.59 +1.36 0 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 13.60 +1.28 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.62 +1.36 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.56 +1.27 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 18.24 +1.46 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.53 +1.19 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 23.03 +1.24 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.59 +1.32 0 0 0 0
27NOV26 28.00 P 0.32 0.32 0.32 0.26 +0.09 33 3 3 +3
27NOV26 29.00 P 0.00 0.00 0.00 0.40 +0.13 33 0 11 0
27NOV26 30.00 P 0.64 0.64 0.64 0.60 +0.19 33 15 15 +15
27NOV26 31.00 P 0.85 0.88 0.85 0.86 +0.26 33 30 60 +30
27NOV26 32.00 P 1.06 1.14 1.06 1.17 +0.31 33 25 72 +25
27NOV26 33.00 P 1.46 1.55 1.46 1.55 +0.38 33 8 49 +2
27NOV26 34.00 P 1.95 1.95 1.95 2.01 +0.47 33 11 66 +11
27NOV26 35.00 P 2.39 2.39 2.39 2.54 +0.57 33 12 27 +1
27NOV26 36.00 P 0.00 0.00 0.00 3.15 +0.69 33 0 33 0
27NOV26 37.00 P 0.00 0.00 0.00 3.81 +0.78 32 0 88 0
27NOV26 38.00 P 0.00 0.00 0.00 4.57 +0.90 33 0 66 0
27NOV26 39.00 P 0.00 0.00 0.00 5.35 +0.98 33 0 101 0
27NOV26 40.00 P 0.00 0.00 0.00 6.18 +1.06 33 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 6.91 +1.00 29 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 7.76 +1.08 23 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 8.67 +1.08 0 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 9.71 +1.25 0 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 10.78 +1.41 32 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 11.77 +1.46 33 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 12.60 +1.33 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.60 +1.28 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.62 +1.36 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.57 +1.28 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.24 +1.46 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.57 +1.23 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 23.07 +1.28 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 25.59 +1.32 0 0 0 0
30DEC26 28.00 P 0.46 0.46 0.46 0.45 +0.13 34 10 10 +10
30DEC26 29.00 P 0.00 0.00 0.00 0.65 +0.18 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.90 +0.24 34 0 43 0
30DEC26 31.00 P 1.08 1.08 1.08 1.18 +0.28 34 2 45 +2
30DEC26 32.00 P 0.00 0.00 0.00 1.52 +0.36 34 0 12 0
30DEC26 33.00 P 1.85 1.85 1.85 1.92 +0.41 33 5 36 0
30DEC26 34.00 P 0.00 0.00 0.00 2.39 +0.47 33 0 7 0
30DEC26 35.00 P 2.90 2.90 2.88 2.92 +0.53 33 47 45 +21
30DEC26 36.00 P 3.52 3.52 3.52 3.52 +0.68 33 15 30 +15
30DEC26 37.00 P 3.82 3.82 3.82 4.16 +0.75 33 15 32 +10
30DEC26 38.00 P 0.00 0.00 0.00 4.90 +0.87 34 0 54 0
30DEC26 39.00 P 0.00 0.00 0.00 5.65 +0.92 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 6.29 +0.84 31 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 7.11 +0.94 31 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 7.96 +0.99 30 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.82 +1.02 27 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 9.73 +1.07 0 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 10.78 +1.26 29 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 11.77 +1.34 30 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 12.67 +1.32 0 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 13.66 +1.34 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.65 +1.39 0 0 38 0
30DEC26 50.00 P 15.10 15.10 15.10 15.61 +1.32 0 40 21 -20
30DEC26 52.50 P 0.00 0.00 0.00 18.24 +1.46 0 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 20.60 +1.26 0 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 23.13 +1.34 0 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 25.60 +1.33 0 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 28.10 +1.46 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 30.60 +1.32 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 33.11 +1.44 0 0 35 0
30DEC26 70.00 P 0.00 0.00 0.00 35.59 +1.42 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 38.09 +1.45 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.60 +1.34 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.09 +1.32 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.59 +1.46 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.09 +1.33 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.58 +1.45 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.08 +1.45 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.64 +1.39 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.08 +1.45 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.99 +0.21 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.25 +0.25 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.55 +0.28 35 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 1.88 +0.30 34 0 15 0
30MAR27 32.00 P 2.20 2.20 2.20 2.29 +0.40 34 5 20 0
30MAR27 33.00 P 0.00 0.00 0.00 2.73 +0.44 34 0 0 0
30MAR27 34.00 P 3.13 3.16 3.13 3.21 +0.53 34 4 18 +3
30MAR27 35.00 P 0.00 0.00 0.00 3.74 +0.44 34 0 7 0
30MAR27 36.00 P 0.00 0.00 0.00 4.32 +0.65 34 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 4.94 +0.71 34 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 5.61 +0.78 34 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 6.21 +0.73 33 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.94 +0.77 33 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 7.71 +0.82 33 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 8.50 +0.86 32 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 9.32 +0.91 32 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.14 +0.93 31 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 11.01 +1.01 31 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 11.89 +1.06 30 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 12.78 +1.09 27 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 13.71 +1.14 0 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 14.73 +1.26 0 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 15.68 +1.36 0 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 18.24 +1.46 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.61 +1.27 0 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 23.13 +1.34 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.61 +1.34 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.10 +1.46 0 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 30.60 +1.32 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.11 +1.44 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.59 +1.42 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 38.09 +1.45 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.60 +1.34 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.09 +1.32 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 45.59 +1.43 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.09 +1.33 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.58 +1.45 0 0 0 0
29JUN27 28.00 P 1.68 1.68 1.68 1.62 +0.26 37 1 1 +1
29JUN27 29.00 P 0.00 0.00 0.00 1.97 +0.33 37 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 2.34 +0.36 37 0 39 0
29JUN27 31.00 P 0.00 0.00 0.00 2.77 +0.43 38 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 3.20 +0.44 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.71 +0.52 38 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 4.23 +0.56 38 0 16 0
29JUN27 35.00 P 4.61 4.83 4.61 4.80 +0.61 38 8 27 +1
29JUN27 36.00 P 5.29 5.29 5.29 5.40 +0.67 38 15 140 +10
29JUN27 37.00 P 5.91 5.91 5.91 5.97 +0.64 38 15 24 0
29JUN27 38.00 P 0.00 0.00 0.00 6.67 +0.74 38 0 165 0
29JUN27 39.00 P 0.00 0.00 0.00 7.36 +0.77 38 0 19 0
29JUN27 40.00 P 0.00 0.00 0.00 8.07 +0.80 38 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 8.82 +0.86 38 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.59 +0.88 39 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 10.39 +0.93 39 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 11.20 +0.96 39 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 12.01 +0.95 39 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 12.82 +0.94 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.67 +0.97 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.53 +1.01 39 0 37 0
29JUN27 49.00 P 15.10 15.10 15.10 15.40 +1.01 39 15 15 +8
29JUN27 50.00 P 16.03 16.03 16.03 16.28 +1.02 39 15 15 +15
29JUN27 52.50 P 0.00 0.00 0.00 18.51 +1.07 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.79 +1.09 35 0 0 0
29JUN27 57.50 P 22.83 22.83 22.83 23.15 +1.15 0 15 15 +15
29JUN27 60.00 P 0.00 0.00 0.00 25.61 +1.34 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 28.10 +1.41 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.60 +1.32 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.11 +1.44 0 0 15 0
29SEP27 28.00 P 2.38 2.38 2.38 2.21 - 39 3 3 -
29SEP27 29.00 P 0.00 0.00 0.00 2.57 - 39 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 2.99 - 39 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 3.43 - 39 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 3.90 - 39 0 0 -
29SEP27 33.00 P 4.59 4.59 4.59 4.42 - 39 2 2 -
29SEP27 34.00 P 0.00 0.00 0.00 4.95 - 39 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 5.53 - 39 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 6.13 - 39 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 6.74 - 39 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 7.42 - 40 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 8.10 - 40 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 8.79 - 40 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 9.54 - 40 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 10.30 - 40 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 11.06 - 40 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 11.86 - 41 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 12.68 - 41 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 13.51 - 41 0 0 -
TOTAL PUT 1,417 11,665 +576
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$ 70.750
04SEP26 48.50 C 0.00 0.00 0.00 22.43 +0.75 198 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 22.00 +0.82 207 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 21.47 +0.80 196 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 20.77 +0.60 114 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 19.89 +0.71 166 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 18.90 +0.73 160 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 17.77 +0.59 94 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 16.77 +0.59 87 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 15.75 +0.55 0 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 14.77 +0.56 75 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 13.77 +0.59 68 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 12.77 +0.59 62 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 11.77 +0.58 56 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 10.77 +0.58 49 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 9.77 +0.56 43 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 8.78 +0.55 52 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 7.80 +0.53 54 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 6.82 +0.49 52 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 5.88 +0.40 53 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 4.96 +0.42 53 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 4.00 +0.25 47 0 21 0
04SEP26 68.00 C 1.78 3.70 1.78 3.22 +0.18 49 5 13 +1
04SEP26 69.00 C 1.55 2.05 1.14 2.54 +0.17 51 27 4 -18
04SEP26 70.00 C 1.47 2.30 0.88 1.98 +0.10 53 125 55 +25
04SEP26 71.00 C 0.89 1.58 0.65 1.43 -0.02 52 52 33 +6
04SEP26 72.00 C 0.70 1.30 0.46 1.06 -0.03 53 52 38 +14
04SEP26 73.00 C 0.50 1.00 0.38 0.75 -0.04 54 71 83 +14
04SEP26 74.00 C 0.36 0.69 0.29 0.50 -0.05 53 22 58 +5
04SEP26 75.00 C 0.23 0.53 0.23 0.32 -0.06 53 62 145 +6
04SEP26 76.00 C 0.20 0.32 0.12 0.20 -0.05 53 39 31 +5
04SEP26 77.00 C 0.10 0.23 0.10 0.12 -0.04 53 12 22 +9
04SEP26 78.00 C 0.11 0.21 0.11 0.07 -0.04 53 16 39 +6
04SEP26 79.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 30 0
04SEP26 80.00 C 0.05 0.05 0.05 0.03 -0.01 56 2 48 +2
04SEP26 81.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 4 0
04SEP26 82.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 5 0
04SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
04SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
04SEP26 85.00 C 0.01 0.01 0.01 0.01 0.00 68 1 6 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
04SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 83 0 8 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 94 0 4 0
11SEP26 50.00 C 0.00 0.00 0.00 20.77 - 0 0 0 -
11SEP26 51.00 C 0.00 0.00 0.00 19.89 - 96 0 0 -
11SEP26 52.00 C 0.00 0.00 0.00 18.90 - 92 0 0 -
11SEP26 53.00 C 0.00 0.00 0.00 17.93 - 91 0 0 -
11SEP26 54.00 C 0.00 0.00 0.00 17.10 - 102 0 0 -
11SEP26 55.00 C 0.00 0.00 0.00 15.87 - 73 0 0 -
11SEP26 56.00 C 0.00 0.00 0.00 15.09 - 90 0 0 -
11SEP26 57.00 C 0.00 0.00 0.00 13.98 - 76 0 0 -
11SEP26 58.00 C 0.00 0.00 0.00 13.10 - 79 0 0 -
11SEP26 59.00 C 0.00 0.00 0.00 12.05 - 71 0 0 -
11SEP26 60.00 C 0.00 0.00 0.00 10.84 - 46 0 0 -
11SEP26 61.00 C 0.00 0.00 0.00 9.81 - 33 0 0 -
11SEP26 62.00 C 0.00 0.00 0.00 8.96 - 49 0 0 -
11SEP26 63.00 C 0.00 0.00 0.00 8.04 - 49 0 0 -
11SEP26 64.00 C 0.00 0.00 0.00 7.15 - 49 0 0 -
11SEP26 65.00 C 0.00 0.00 0.00 6.18 - 45 0 0 -
11SEP26 66.00 C 3.62 3.62 3.62 5.37 - 45 1 1 -
11SEP26 67.00 C 0.00 0.00 0.00 4.60 - 45 0 0 -
11SEP26 68.00 C 2.62 2.62 2.45 4.03 - 49 20 20 -
11SEP26 69.00 C 0.00 0.00 0.00 3.33 - 47 0 0 -
11SEP26 70.00 C 2.05 2.77 1.77 2.79 - 48 13 10 -
11SEP26 71.00 C 0.00 0.00 0.00 2.31 - 48 0 0 -
11SEP26 72.00 C 1.30 1.91 1.27 1.91 - 49 7 7 -
11SEP26 73.00 C 1.72 1.72 1.72 1.57 - 50 1 1 -
11SEP26 74.00 C 0.00 0.00 0.00 1.25 - 50 0 0 -
11SEP26 75.00 C 0.57 0.76 0.57 0.98 - 50 11 11 -
11SEP26 76.00 C 0.52 1.01 0.52 0.75 - 50 4 4 -
11SEP26 77.00 C 0.40 0.60 0.40 0.58 - 50 5 5 -
11SEP26 78.00 C 0.50 0.60 0.50 0.43 - 49 3 3 -
11SEP26 79.00 C 0.33 0.47 0.33 0.32 - 49 7 7 -
11SEP26 80.00 C 0.30 0.44 0.30 0.24 - 50 4 4 -
11SEP26 81.00 C 0.18 0.18 0.18 0.17 - 49 1 1 -
11SEP26 82.00 C 0.18 0.26 0.18 0.12 - 49 12 12 -
11SEP26 83.00 C 0.00 0.00 0.00 0.09 - 50 0 0 -
11SEP26 84.00 C 0.00 0.00 0.00 0.06 - 49 0 0 -
11SEP26 85.00 C 0.16 0.16 0.15 0.05 - 51 10 10 -
11SEP26 86.00 C 0.00 0.00 0.00 0.03 - 50 0 0 -
11SEP26 87.00 C 0.00 0.00 0.00 0.02 - 49 0 0 -
11SEP26 88.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
11SEP26 89.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
11SEP26 90.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 45.98 +0.76 183 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 44.81 +0.58 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 44.13 +0.90 189 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 42.82 +0.59 109 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 41.82 +0.58 99 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 40.96 +0.73 148 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 39.82 +0.58 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 38.82 +0.58 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 37.96 +0.71 132 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 37.03 +0.78 136 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 35.99 +0.76 126 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 34.95 +0.73 116 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 34.10 +0.84 128 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 33.00 +0.77 113 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 31.75 +0.49 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 30.84 +0.58 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.14 +0.87 112 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.98 +0.74 94 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.00 +0.77 92 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.75 +0.51 0 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 25.97 +0.67 81 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 25.02 +0.77 82 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.77 +0.50 0 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 23.01 +0.74 74 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 22.03 +0.74 72 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.04 +0.72 69 0 28 0
29SEP26 52.50 C 0.00 0.00 0.00 18.56 +0.72 62 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 15.87 +0.45 0 0 536 0
29SEP26 57.50 C 0.00 0.00 0.00 13.25 +0.10 0 0 33 0
29SEP26 60.00 C 9.50 9.50 9.50 11.76 +0.79 58 1 113 +1
29SEP26 62.50 C 0.00 0.00 0.00 9.12 +0.34 45 0 173 0
29SEP26 65.00 C 5.85 5.85 5.85 7.24 +0.23 46 1 597 0
29SEP26 67.50 C 4.03 4.03 4.03 5.65 +0.18 47 1 1,511 +1
29SEP26 70.00 C 3.51 4.50 3.04 4.42 +0.19 49 77 3,462 +23
29SEP26 72.50 C 2.50 3.66 2.40 3.38 +0.14 51 87 1,503 +2
29SEP26 75.00 C 2.00 2.80 1.84 2.45 +0.08 51 29 754 0
29SEP26 77.50 C 1.62 2.10 1.38 1.73 +0.05 50 20 780 +6
29SEP26 80.00 C 1.25 1.64 1.05 1.19 +0.02 50 80 2,665 +23
29SEP26 82.50 C 0.92 1.28 0.92 0.80 0.00 50 9 384 -3
29SEP26 85.00 C 0.60 1.00 0.60 0.53 0.00 50 57 784 +31
29SEP26 87.50 C 0.53 0.72 0.53 0.34 -0.01 50 38 294 +25
29SEP26 90.00 C 0.39 0.60 0.39 0.22 -0.01 50 36 364 -24
29SEP26 92.50 C 0.33 0.47 0.33 0.14 0.00 50 6 221 +5
29SEP26 95.00 C 0.29 0.31 0.29 0.09 0.00 50 6 268 -4
29SEP26 97.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 394 0
29SEP26 100.00 C 0.20 0.23 0.20 0.03 -0.01 50 10 677 +6
29SEP26 102.50 C 0.14 0.14 0.13 0.02 0.00 50 4 83 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 212 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 125 0
29SEP26 112.50 C 0.08 0.08 0.08 0.01 0.00 57 8 197 0
29SEP26 115.00 C 0.07 0.07 0.07 0.01 0.00 60 1 36 -1
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 33 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 128 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 55 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 69 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 71 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 73 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29SEP26 137.50 C 0.01 0.01 0.01 0.01 0.00 79 20 85 +20
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 81 0 41 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 83 0 155 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 85 0 25 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 87 0 11 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 88 0 96 0
29OCT26 25.00 C 0.00 0.00 0.00 45.98 +0.71 120 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 44.96 +0.68 112 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 44.13 +0.84 127 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 42.98 +0.69 106 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 41.82 +0.52 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 41.01 +0.70 101 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 39.84 +0.53 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 39.20 +0.89 110 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 37.96 +0.64 82 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 37.03 +0.71 88 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 35.99 +0.68 79 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 34.95 +0.62 68 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 34.24 +0.90 93 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 33.03 +0.68 74 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 32.23 +0.88 85 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 31.04 +0.67 68 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 30.14 +0.77 73 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 29.25 +0.86 76 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 28.00 +0.60 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 27.09 +0.67 61 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 26.29 +0.89 69 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 25.30 +0.84 66 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 24.16 +0.68 57 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 23.01 +0.50 41 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 22.47 +0.91 63 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.32 +0.72 55 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 18.61 +0.37 39 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 16.29 +0.28 41 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 14.38 +0.57 48 0 1 0
29OCT26 60.00 C 0.00 0.00 0.00 12.40 +0.32 48 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 10.56 +0.27 49 0 29 0
29OCT26 65.00 C 0.00 0.00 0.00 8.90 +0.23 49 0 556 0
29OCT26 67.50 C 0.00 0.00 0.00 7.20 +0.12 47 0 286 0
29OCT26 70.00 C 5.25 5.25 5.05 6.04 +0.09 48 9 195 +8
29OCT26 72.50 C 4.19 5.00 4.19 5.00 -0.01 49 15 134 +2
29OCT26 75.00 C 3.75 4.50 3.75 4.09 +0.03 50 16 79 -12
29OCT26 77.50 C 3.01 3.60 3.00 3.26 +0.01 49 25 73 -10
29OCT26 80.00 C 2.66 3.13 2.59 2.57 -0.01 49 33 362 +29
29OCT26 82.50 C 2.58 2.58 2.58 2.01 -0.03 49 1 267 -1
29OCT26 85.00 C 1.96 2.30 1.95 1.55 -0.04 49 25 260 +18
29OCT26 87.50 C 1.59 1.69 1.46 1.19 -0.05 49 7 156 0
29OCT26 90.00 C 1.25 1.68 1.25 0.91 -0.04 49 14 204 +10
29OCT26 92.50 C 0.00 0.00 0.00 0.69 -0.04 49 0 140 0
29OCT26 95.00 C 1.22 1.24 1.22 0.52 -0.04 49 2 140 0
29OCT26 97.50 C 0.87 0.87 0.87 0.39 -0.03 49 1 317 +1
29OCT26 100.00 C 0.77 0.96 0.77 0.29 -0.03 49 3 244 +2
29OCT26 102.50 C 0.00 0.00 0.00 0.21 -0.03 49 0 79 0
29OCT26 105.00 C 0.00 0.00 0.00 0.16 -0.02 49 0 78 0
29OCT26 107.50 C 0.00 0.00 0.00 0.12 -0.01 49 0 121 0
29OCT26 110.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 95 0
29OCT26 112.50 C 0.45 0.45 0.45 0.06 -0.02 49 1 37 +1
29OCT26 115.00 C 0.38 0.38 0.38 0.05 -0.01 49 1 20 -1
29OCT26 117.50 C 0.00 0.00 0.00 0.04 0.00 50 0 106 0
29OCT26 120.00 C 0.28 0.29 0.28 0.03 0.00 50 2 73 0
29OCT26 122.50 C 0.00 0.00 0.00 0.02 0.00 50 0 50 0
29OCT26 125.00 C 0.27 0.27 0.27 0.01 0.00 48 1 4 +1
29OCT26 127.50 C 0.23 0.23 0.23 0.01 0.00 49 1 42 +1
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 113 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 24 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 82 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 142 0
29OCT26 140.00 C 0.15 0.15 0.15 0.01 0.00 56 1 157 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 150.00 C 0.12 0.12 0.12 0.01 0.00 62 3 24 -3
27NOV26 25.00 C 0.00 0.00 0.00 46.37 +0.98 124 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 45.16 +0.74 106 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 44.33 +0.90 113 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 43.35 +0.92 110 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 42.13 +0.70 92 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 41.19 +0.75 92 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 40.19 +0.75 89 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 39.20 +0.74 86 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 37.99 +0.52 54 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 37.27 +0.82 83 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 35.99 +0.47 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 34.98 +0.43 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 34.24 +0.72 72 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 33.03 +0.49 47 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 32.23 +0.67 65 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 31.38 +0.80 70 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 30.38 +0.77 67 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 29.27 +0.64 59 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 28.10 +0.45 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 27.13 +0.42 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 26.36 +0.64 55 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 25.30 +0.54 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 24.16 +0.35 40 0 0 0
27NOV26 48.00 C 21.64 21.64 21.64 23.17 +0.32 39 15 15 +15
27NOV26 49.00 C 0.00 0.00 0.00 22.55 +0.62 51 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 21.46 +0.44 46 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.23 +0.50 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.11 +0.49 47 0 1 0
27NOV26 57.50 C 0.00 0.00 0.00 14.91 +0.28 45 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.18 +0.09 47 0 5 0
27NOV26 62.50 C 0.00 0.00 0.00 11.83 +0.41 50 0 75 0
27NOV26 65.00 C 0.00 0.00 0.00 10.00 +0.39 48 0 80 0
27NOV26 67.50 C 0.00 0.00 0.00 8.61 +0.28 48 0 148 0
27NOV26 70.00 C 0.00 0.00 0.00 7.41 +0.09 49 0 279 0
27NOV26 72.50 C 0.00 0.00 0.00 6.46 +0.07 50 0 70 0
27NOV26 75.00 C 0.00 0.00 0.00 5.68 +0.25 52 0 81 0
27NOV26 77.50 C 5.00 5.00 5.00 4.79 +0.22 51 2 22 +2
27NOV26 80.00 C 3.88 3.88 3.88 4.02 +0.19 51 4 86 +4
27NOV26 82.50 C 0.00 0.00 0.00 3.36 +0.16 51 0 22 0
27NOV26 85.00 C 0.00 0.00 0.00 2.80 +0.14 51 0 246 0
27NOV26 87.50 C 0.00 0.00 0.00 2.32 +0.12 51 0 24 0
27NOV26 90.00 C 2.27 2.33 2.27 1.92 +0.10 51 9 34 +9
27NOV26 92.50 C 2.27 2.27 2.27 1.58 +0.09 51 1 20 +1
27NOV26 95.00 C 0.00 0.00 0.00 1.30 +0.08 51 0 54 0
27NOV26 97.50 C 0.00 0.00 0.00 1.06 +0.06 51 0 57 0
27NOV26 100.00 C 0.00 0.00 0.00 0.87 +0.05 51 0 15 0
27NOV26 102.50 C 0.00 0.00 0.00 0.70 +0.04 51 0 25 0
27NOV26 105.00 C 1.25 1.25 1.25 0.57 +0.03 51 1 45 0
27NOV26 107.50 C 0.00 0.00 0.00 0.46 +0.02 51 0 37 0
27NOV26 110.00 C 1.02 1.05 1.02 0.38 +0.03 51 4 24 +4
27NOV26 112.50 C 1.00 1.05 1.00 0.30 +0.02 51 4 4 +4
27NOV26 115.00 C 0.00 0.00 0.00 0.24 +0.01 51 0 24 0
27NOV26 117.50 C 0.00 0.00 0.00 0.20 +0.02 51 0 6 0
27NOV26 120.00 C 0.00 0.00 0.00 0.16 +0.01 51 0 4 0
27NOV26 122.50 C 0.00 0.00 0.00 0.13 +0.01 51 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.10 0.00 50 0 8 0
27NOV26 127.50 C 0.52 0.52 0.52 0.08 0.00 50 8 16 +8
27NOV26 130.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 17 0
27NOV26 132.50 C 0.00 0.00 0.00 0.06 +0.01 51 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 60 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
30DEC26 25.00 C 0.00 0.00 0.00 46.37 +0.88 103 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 45.16 +0.67 86 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 44.33 +0.83 93 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 43.35 +0.85 90 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 42.13 +0.60 72 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 41.19 +0.65 74 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 40.19 +0.64 70 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 39.20 +0.63 68 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 37.99 +0.40 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 37.27 +0.65 66 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 36.12 +0.48 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 35.09 +0.43 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 34.24 +0.58 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 33.28 +0.56 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 32.33 +0.59 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 31.64 +0.92 64 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 30.65 +0.85 62 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 29.51 +0.63 55 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 28.63 +0.71 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.32 +0.35 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.68 +0.65 53 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 25.46 +0.38 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 24.62 +0.45 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.73 +0.47 47 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 22.76 +0.41 45 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 21.88 +0.43 46 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 19.54 +0.23 43 0 21 0
30DEC26 55.00 C 0.00 0.00 0.00 17.54 +0.22 44 0 48 0
30DEC26 57.50 C 0.00 0.00 0.00 15.67 +0.20 45 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 14.02 +0.32 46 0 86 0
30DEC26 62.50 C 0.00 0.00 0.00 12.42 -0.01 47 0 176 0
30DEC26 65.00 C 9.65 9.65 9.65 10.97 +0.24 47 1 718 0
30DEC26 67.50 C 0.00 0.00 0.00 9.66 +0.14 47 0 67 0
30DEC26 70.00 C 7.84 8.68 7.55 8.53 +0.04 48 315 1,027 +269
30DEC26 72.50 C 7.91 7.91 7.91 7.60 +0.05 49 1 2,442 +1
30DEC26 75.00 C 5.80 5.80 5.80 6.76 +0.15 50 4 170 +4
30DEC26 77.50 C 0.00 0.00 0.00 5.93 +0.20 50 0 147 0
30DEC26 80.00 C 4.69 5.53 4.69 5.12 +0.17 50 7 794 +5
30DEC26 82.50 C 0.00 0.00 0.00 4.42 +0.15 50 0 179 0
30DEC26 85.00 C 0.00 0.00 0.00 3.80 +0.13 50 0 1,318 0
30DEC26 87.50 C 0.00 0.00 0.00 3.26 +0.12 50 0 286 0
30DEC26 90.00 C 0.00 0.00 0.00 2.79 +0.10 50 0 273 0
30DEC26 92.50 C 0.00 0.00 0.00 2.38 +0.08 50 0 202 0
30DEC26 95.00 C 0.00 0.00 0.00 2.03 +0.07 50 0 200 0
30DEC26 97.50 C 0.00 0.00 0.00 1.72 +0.06 50 0 264 0
30DEC26 100.00 C 0.00 0.00 0.00 1.46 +0.05 50 0 218 0
30DEC26 102.50 C 0.00 0.00 0.00 1.24 +0.04 50 0 113 0
30DEC26 105.00 C 0.00 0.00 0.00 1.05 +0.03 50 0 141 0
30DEC26 107.50 C 0.00 0.00 0.00 0.89 +0.03 50 0 91 0
30DEC26 110.00 C 0.00 0.00 0.00 0.75 +0.02 50 0 147 0
30DEC26 112.50 C 0.00 0.00 0.00 0.63 +0.02 50 0 11 0
30DEC26 115.00 C 0.00 0.00 0.00 0.53 +0.01 50 0 42 0
30DEC26 117.50 C 0.00 0.00 0.00 0.45 +0.01 50 0 68 0
30DEC26 120.00 C 0.00 0.00 0.00 0.38 +0.01 50 0 201 0
30DEC26 122.50 C 0.00 0.00 0.00 0.32 +0.01 50 0 104 0
30DEC26 125.00 C 1.02 1.05 1.02 0.27 +0.01 50 4 148 0
30DEC26 127.50 C 1.02 1.05 1.02 0.23 +0.01 50 4 29 +4
30DEC26 130.00 C 0.00 0.00 0.00 0.19 +0.01 50 0 334 0
30DEC26 132.50 C 0.00 0.00 0.00 0.16 0.00 50 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.13 0.00 49 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.11 0.00 49 0 105 0
30DEC26 140.00 C 0.68 0.68 0.68 0.10 +0.01 50 15 109 -15
30DEC26 142.50 C 0.00 0.00 0.00 0.08 0.00 50 0 96 0
30DEC26 145.00 C 0.00 0.00 0.00 0.07 0.00 50 0 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.06 0.00 50 0 1 0
30DEC26 150.00 C 0.53 0.53 0.53 0.05 0.00 50 8 56 +8
30MAR27 25.00 C 0.00 0.00 0.00 46.48 +0.76 76 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 45.20 +0.43 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 44.51 +0.71 70 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 43.52 +0.69 68 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 42.56 +0.70 66 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 41.52 +0.58 62 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 40.62 +0.69 63 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 39.59 +0.60 59 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 38.48 +0.46 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 37.53 +0.46 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 36.61 +0.48 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 35.63 +0.45 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 34.64 +0.42 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 33.67 +0.33 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 32.84 +0.46 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 31.64 +0.20 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 31.11 +0.57 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 30.16 +0.48 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 29.23 +0.50 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 28.38 +0.49 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 27.55 +0.58 49 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 26.70 +0.53 49 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 25.82 +0.58 48 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 24.68 +0.28 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 24.16 +0.56 48 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 23.22 +0.36 46 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 21.16 +0.22 45 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 19.38 +0.25 45 0 718 0
30MAR27 57.50 C 0.00 0.00 0.00 17.77 +0.29 46 0 611 0
30MAR27 60.00 C 0.00 0.00 0.00 16.26 +0.28 47 0 14 0
30MAR27 62.50 C 0.00 0.00 0.00 14.85 +0.25 47 0 114 0
30MAR27 65.00 C 0.00 0.00 0.00 13.54 +0.20 47 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 12.34 +0.12 48 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 11.33 +0.37 49 0 46 0
30MAR27 72.50 C 0.00 0.00 0.00 10.42 +0.10 49 0 519 0
30MAR27 75.00 C 0.00 0.00 0.00 9.43 -0.08 49 0 1,225 0
30MAR27 77.50 C 0.00 0.00 0.00 8.72 +0.05 50 0 671 0
30MAR27 80.00 C 0.00 0.00 0.00 8.00 +0.16 51 0 101 0
30MAR27 82.50 C 0.00 0.00 0.00 7.23 +0.15 51 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 6.52 +0.12 51 0 337 0
30MAR27 87.50 C 0.00 0.00 0.00 5.88 +0.11 50 0 68 0
30MAR27 90.00 C 0.00 0.00 0.00 5.30 +0.10 50 0 124 0
30MAR27 92.50 C 5.90 5.90 5.90 4.78 +0.09 50 1 111 -1
30MAR27 95.00 C 0.00 0.00 0.00 4.30 +0.08 50 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 3.87 +0.07 50 0 15 0
30MAR27 100.00 C 4.35 4.35 4.35 3.48 +0.06 50 1 77 +1
30MAR27 102.50 C 0.00 0.00 0.00 3.13 +0.14 50 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 2.81 +0.12 50 0 137 0
30MAR27 107.50 C 0.00 0.00 0.00 2.53 +0.11 50 0 32 0
30MAR27 110.00 C 3.38 3.38 3.38 2.27 +0.10 50 2 55 -2
30MAR27 112.50 C 0.00 0.00 0.00 2.04 +0.09 50 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 1.83 +0.07 50 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 1.64 +0.06 50 0 0 0
30MAR27 120.00 C 2.69 2.69 2.69 1.48 +0.06 50 1 60 0
30MAR27 122.50 C 0.00 0.00 0.00 1.33 +0.05 50 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.19 +0.04 50 0 15 0
30MAR27 127.50 C 2.44 2.44 2.44 1.07 +0.04 50 14 14 +14
30MAR27 130.00 C 0.00 0.00 0.00 0.96 +0.03 50 0 34 0
30MAR27 132.50 C 0.00 0.00 0.00 0.86 +0.03 50 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.77 +0.02 50 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.70 +0.03 50 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.62 +0.01 50 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 0.56 +0.02 50 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.50 +0.01 50 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 0.45 +0.01 50 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 0.41 +0.01 50 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 46.73 +0.65 66 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 45.80 +0.67 65 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 44.82 +0.63 63 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 43.87 +0.63 61 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 42.78 +0.48 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 41.84 +0.48 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 40.90 +0.48 54 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 39.96 +0.47 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 39.03 +0.47 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 38.25 +0.61 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 37.43 +0.71 56 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 36.24 +0.43 50 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 35.49 +0.58 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 34.57 +0.54 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 33.78 +0.62 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 32.84 +0.55 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 31.84 +0.41 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 31.18 +0.64 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 30.10 +0.37 47 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 29.43 +0.49 49 0 0 0
29JUN27 45.00 C 26.79 26.79 26.79 28.65 +0.58 49 15 15 +15
29JUN27 46.00 C 0.00 0.00 0.00 27.86 +0.56 49 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 26.97 +0.47 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 26.20 +0.43 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.49 +0.47 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.74 +0.88 48 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 22.93 +0.34 47 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.14 +0.21 47 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 19.79 +0.34 48 0 4 0
29JUN27 60.00 C 0.00 0.00 0.00 18.31 +0.20 48 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 16.90 +0.09 48 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.61 +0.02 48 0 19 0
29JUN27 67.50 C 0.00 0.00 0.00 14.50 -0.06 48 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 13.64 +0.10 49 0 614 0
29JUN27 72.50 C 0.00 0.00 0.00 12.78 +0.13 50 0 21 0
29JUN27 75.00 C 0.00 0.00 0.00 11.95 +0.11 50 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 11.06 +0.06 50 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 10.20 +0.04 50 0 104 0
29JUN27 82.50 C 10.08 10.08 10.08 9.41 +0.03 50 15 28 0
29JUN27 85.00 C 0.00 0.00 0.00 8.67 +0.01 50 0 98 0
29JUN27 87.50 C 0.00 0.00 0.00 7.99 0.00 50 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 7.36 -0.01 50 0 810 0
29JUN27 92.50 C 0.00 0.00 0.00 6.78 -0.02 50 0 17 0
29JUN27 95.00 C 0.00 0.00 0.00 6.25 -0.03 50 0 18 0
29JUN27 97.50 C 0.00 0.00 0.00 5.75 -0.04 50 0 6 0
29JUN27 100.00 C 0.00 0.00 0.00 5.30 +0.11 50 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 4.88 +0.10 50 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 4.49 +0.08 50 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 4.14 +0.07 50 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 3.81 +0.05 50 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 3.51 +0.04 50 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 3.23 +0.03 50 0 7 0
29JUN27 117.50 C 0.00 0.00 0.00 2.98 +0.03 50 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 2.74 +0.02 49 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 2.53 +0.01 49 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 2.33 +0.01 49 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 2.15 +0.01 49 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 1.98 0.00 49 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 1.83 0.00 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 1.68 -0.01 49 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 1.51 -0.05 49 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 1.39 -0.06 49 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 1.28 -0.06 49 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 1.18 -0.06 49 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 1.09 -0.05 49 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 1.01 -0.05 49 0 5 0
29SEP27 28.00 C 0.00 0.00 0.00 44.19 - 57 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 43.27 - 56 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 42.36 - 55 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 41.45 - 54 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 40.68 - 56 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 39.79 - 55 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 38.96 - 55 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 38.01 - 53 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 37.14 - 53 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 36.27 - 52 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 35.42 - 52 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 34.57 - 51 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 33.59 - 49 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 32.77 - 49 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 32.11 - 50 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 31.36 - 50 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 30.63 - 50 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 29.86 - 50 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 29.10 - 49 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 28.37 - 49 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 27.65 - 49 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 26.96 - 49 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 26.17 - 48 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 24.50 - 48 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 22.92 - 48 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 21.50 - 48 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 20.15 - 48 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 18.94 - 49 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 17.86 - 49 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 16.90 - 50 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 15.79 - 50 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 15.00 - 51 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 14.17 - 51 0 0 -
29SEP27 77.50 C 0.00 0.00 0.00 13.33 - 51 0 0 -
29SEP27 80.00 C 0.00 0.00 0.00 12.48 - 51 0 0 -
29SEP27 82.50 C 0.00 0.00 0.00 11.68 - 51 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 10.93 - 51 0 0 -
29SEP27 87.50 C 0.00 0.00 0.00 10.23 - 51 0 0 -
29SEP27 90.00 C 0.00 0.00 0.00 9.57 - 51 0 0 -
29SEP27 92.50 C 0.00 0.00 0.00 8.96 - 51 0 0 -
29SEP27 95.00 C 0.00 0.00 0.00 8.38 - 51 0 0 -
29SEP27 97.50 C 0.00 0.00 0.00 7.85 - 51 0 0 -
29SEP27 100.00 C 0.00 0.00 0.00 7.35 - 51 0 0 -
29SEP27 102.50 C 0.00 0.00 0.00 6.88 - 50 0 0 -
29SEP27 105.00 C 0.00 0.00 0.00 6.44 - 50 0 0 -
29SEP27 107.50 C 0.00 0.00 0.00 6.03 - 50 0 0 -
29SEP27 110.00 C 0.00 0.00 0.00 5.65 - 50 0 0 -
29SEP27 112.50 C 0.00 0.00 0.00 5.29 - 50 0 0 -
29SEP27 115.00 C 0.00 0.00 0.00 4.96 - 50 0 0 -
29SEP27 117.50 C 0.00 0.00 0.00 4.65 - 50 0 0 -
29SEP27 120.00 C 0.00 0.00 0.00 4.36 - 50 0 0 -
29SEP27 122.50 C 5.80 5.80 5.80 4.09 - 50 2 2 -
29SEP27 125.00 C 0.00 0.00 0.00 3.83 - 50 0 0 -
29SEP27 127.50 C 0.00 0.00 0.00 3.60 - 50 0 0 -
29SEP27 130.00 C 0.00 0.00 0.00 3.37 - 50 0 0 -
29SEP27 132.50 C 0.00 0.00 0.00 3.17 - 50 0 0 -
29SEP27 135.00 C 0.00 0.00 0.00 2.97 - 50 0 0 -
29SEP27 137.50 C 0.00 0.00 0.00 2.79 - 50 0 0 -
29SEP27 140.00 C 0.00 0.00 0.00 2.62 - 50 0 0 -
29SEP27 142.50 C 0.00 0.00 0.00 2.46 - 50 0 0 -
29SEP27 145.00 C 0.00 0.00 0.00 2.31 - 50 0 0 -
TOTAL CALL 1,695 43,988 +582
04SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
04SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
04SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
04SEP26 60.00 P 0.02 0.02 0.02 0.01 0.00 64 1 24 -1
04SEP26 61.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 52 0
04SEP26 62.00 P 0.06 0.10 0.06 0.02 -0.03 57 3 55 +2
04SEP26 63.00 P 0.08 0.08 0.04 0.03 -0.06 55 10 32 -10
04SEP26 64.00 P 0.00 0.00 0.00 0.06 -0.09 54 0 11 0
04SEP26 65.00 P 0.41 0.48 0.10 0.11 -0.14 53 38 94 +8
04SEP26 66.00 P 0.57 0.76 0.18 0.20 -0.18 53 21 19 +9
04SEP26 67.00 P 0.80 1.04 0.26 0.32 -0.27 52 129 128 +82
04SEP26 68.00 P 1.15 1.65 0.48 0.54 -0.33 53 46 46 +16
04SEP26 69.00 P 1.53 2.09 0.74 0.84 -0.40 53 122 64 +19
04SEP26 70.00 P 2.00 2.40 1.15 1.22 -0.50 53 52 44 +1
04SEP26 71.00 P 1.50 1.75 1.50 1.73 -0.55 54 11 18 +6
04SEP26 72.00 P 2.25 2.25 2.25 2.28 -0.60 53 1 16 +1
04SEP26 73.00 P 4.24 4.24 3.00 3.04 -0.61 56 2 12 +2
04SEP26 74.00 P 0.00 0.00 0.00 3.82 -0.63 57 0 6 0
04SEP26 75.00 P 0.00 0.00 0.00 4.68 -0.49 60 0 8 0
04SEP26 76.00 P 0.00 0.00 0.00 5.59 -0.59 63 0 1 0
04SEP26 77.00 P 0.00 0.00 0.00 6.35 -0.81 53 0 1 0
04SEP26 78.00 P 0.00 0.00 0.00 7.30 -0.62 52 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 8.27 -0.62 52 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 9.26 -0.61 53 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 10.25 -0.61 0 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 11.25 -0.60 0 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 12.25 -0.60 0 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 13.25 -0.61 0 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 14.25 -0.62 0 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 15.25 -0.62 0 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 16.25 -0.60 0 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 17.36 -0.51 114 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 18.25 -0.64 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 19.25 -0.64 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 20.25 -0.60 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 21.25 -0.61 0 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
11SEP26 51.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
11SEP26 52.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
11SEP26 53.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
11SEP26 54.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
11SEP26 55.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
11SEP26 56.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
11SEP26 57.00 P 0.05 0.05 0.05 0.01 - 49 3 3 -
11SEP26 58.00 P 0.00 0.00 0.00 0.02 - 49 0 0 -
11SEP26 59.00 P 0.00 0.00 0.00 0.04 - 50 0 0 -
11SEP26 60.00 P 0.13 0.17 0.06 0.06 - 49 15 11 -
11SEP26 61.00 P 0.22 0.22 0.13 0.10 - 50 5 5 -
11SEP26 62.00 P 0.26 0.26 0.13 0.15 - 49 3 3 -
11SEP26 63.00 P 0.43 0.43 0.19 0.23 - 49 5 3 -
11SEP26 64.00 P 0.53 0.59 0.28 0.33 - 49 46 40 -
11SEP26 65.00 P 0.81 1.00 0.40 0.48 - 49 31 24 -
11SEP26 66.00 P 1.28 1.28 0.55 0.66 - 48 52 52 -
11SEP26 67.00 P 1.70 1.70 0.81 0.91 - 49 3 3 -
11SEP26 68.00 P 2.20 2.20 1.04 1.21 - 48 31 24 -
11SEP26 69.00 P 2.25 2.25 1.49 1.56 - 48 10 10 -
11SEP26 70.00 P 1.98 1.98 1.98 2.03 - 49 1 1 -
11SEP26 71.00 P 0.00 0.00 0.00 2.57 - 50 0 0 -
11SEP26 72.00 P 0.00 0.00 0.00 3.17 - 51 0 0 -
11SEP26 73.00 P 0.00 0.00 0.00 3.74 - 50 0 0 -
11SEP26 74.00 P 0.00 0.00 0.00 4.54 - 52 0 0 -
11SEP26 75.00 P 0.00 0.00 0.00 5.30 - 53 0 0 -
11SEP26 76.00 P 0.00 0.00 0.00 6.10 - 54 0 0 -
11SEP26 77.00 P 0.00 0.00 0.00 6.95 - 55 0 0 -
11SEP26 78.00 P 0.00 0.00 0.00 7.84 - 57 0 0 -
11SEP26 79.00 P 0.00 0.00 0.00 8.74 - 58 0 0 -
11SEP26 80.00 P 0.00 0.00 0.00 9.66 - 60 0 0 -
11SEP26 81.00 P 0.00 0.00 0.00 10.37 - 49 0 0 -
11SEP26 82.00 P 0.00 0.00 0.00 11.33 - 49 0 0 -
11SEP26 83.00 P 0.00 0.00 0.00 12.43 - 60 0 0 -
11SEP26 84.00 P 0.00 0.00 0.00 13.26 - 46 0 0 -
11SEP26 85.00 P 0.00 0.00 0.00 14.26 - 49 0 0 -
11SEP26 86.00 P 0.00 0.00 0.00 15.29 - 57 0 0 -
11SEP26 87.00 P 0.00 0.00 0.00 16.25 - 0 0 0 -
11SEP26 88.00 P 0.00 0.00 0.00 17.54 - 83 0 0 -
11SEP26 89.00 P 0.00 0.00 0.00 18.26 - 59 0 0 -
11SEP26 90.00 P 0.00 0.00 0.00 19.25 - 0 0 0 -
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 113 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 97 0 34 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 90 0 149 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 86 0 120 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 112 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 126 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 66 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 147 0
29SEP26 50.00 P 0.05 0.05 0.04 0.02 -0.01 50 13 3,284 +5
29SEP26 52.50 P 0.08 0.08 0.06 0.06 -0.02 51 6 1,189 0
29SEP26 55.00 P 0.17 0.17 0.14 0.13 -0.04 50 32 1,651 +30
29SEP26 57.50 P 0.38 0.38 0.22 0.26 -0.09 49 24 806 -6
29SEP26 60.00 P 0.70 0.78 0.43 0.52 -0.13 49 45 1,158 +29
29SEP26 62.50 P 1.20 1.41 0.79 0.93 -0.18 49 33 960 +9
29SEP26 65.00 P 2.00 2.30 1.35 1.51 -0.28 49 64 1,351 +41
29SEP26 67.50 P 3.20 3.51 2.22 2.36 -0.32 49 16 540 +8
29SEP26 70.00 P 4.40 5.05 3.57 3.54 -0.40 50 15 830 +6
29SEP26 72.50 P 0.00 0.00 0.00 5.02 -0.44 51 0 715 0
29SEP26 75.00 P 0.00 0.00 0.00 6.66 -0.53 52 0 1,040 0
29SEP26 77.50 P 0.00 0.00 0.00 8.52 -0.57 53 0 491 0
29SEP26 80.00 P 12.30 12.30 12.30 10.57 -0.58 55 2 397 0
29SEP26 82.50 P 0.00 0.00 0.00 12.76 -0.60 57 0 161 0
29SEP26 85.00 P 0.00 0.00 0.00 15.07 -0.42 60 0 78 0
29SEP26 87.50 P 0.00 0.00 0.00 17.40 -0.58 62 0 88 0
29SEP26 90.00 P 0.00 0.00 0.00 19.36 -0.97 50 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 21.79 -0.88 50 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 24.28 -0.80 53 0 41 0
29SEP26 97.50 P 0.00 0.00 0.00 26.75 -0.75 0 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 29.25 -0.69 0 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 31.89 -0.54 73 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.25 -0.61 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.75 -0.62 0 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 39.25 -0.65 0 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 41.79 -0.60 79 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.25 -0.63 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.75 -0.64 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.25 -0.65 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 51.80 -0.56 92 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 54.25 -0.60 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 56.84 -0.51 102 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 59.25 -0.65 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 61.79 -0.58 102 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 64.35 -0.51 112 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 66.85 -0.51 114 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 69.28 -0.57 108 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 71.75 -0.60 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 74.25 -0.62 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 76.75 -0.61 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 79.35 -0.51 127 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 38.00 P 0.02 0.02 0.02 0.01 0.00 56 20 47 +20
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 4 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 50 0
29OCT26 44.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 120 0
29OCT26 45.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 21 0
29OCT26 46.00 P 0.06 0.07 0.06 0.05 -0.03 48 2 53 +2
29OCT26 47.00 P 0.00 0.00 0.00 0.08 -0.03 49 0 17 0
29OCT26 48.00 P 0.00 0.00 0.00 0.10 -0.03 49 0 117 0
29OCT26 49.00 P 0.00 0.00 0.00 0.13 -0.05 48 0 115 0
29OCT26 50.00 P 0.00 0.00 0.00 0.17 -0.06 48 0 294 0
29OCT26 52.50 P 0.00 0.00 0.00 0.31 -0.09 48 0 309 0
29OCT26 55.00 P 0.43 0.43 0.40 0.54 -0.13 48 2 756 0
29OCT26 57.50 P 0.92 0.95 0.71 0.88 -0.18 48 6 223 0
29OCT26 60.00 P 1.56 1.56 1.12 1.34 -0.25 48 12 493 0
29OCT26 62.50 P 1.97 1.97 1.75 1.96 -0.31 48 56 878 +41
29OCT26 65.00 P 2.57 2.57 2.57 2.75 -0.36 48 6 579 0
29OCT26 67.50 P 4.40 4.45 3.60 3.74 -0.41 48 5 1,250 +1
29OCT26 70.00 P 6.12 6.25 5.05 5.05 -0.44 49 17 397 -6
29OCT26 72.50 P 7.50 7.50 7.50 6.58 -0.41 50 1 134 +1
29OCT26 75.00 P 0.00 0.00 0.00 8.15 -0.57 51 0 201 0
29OCT26 77.50 P 0.00 0.00 0.00 9.89 -0.60 51 0 174 0
29OCT26 80.00 P 0.00 0.00 0.00 11.77 -0.62 52 0 63 0
29OCT26 82.50 P 0.00 0.00 0.00 13.78 -0.63 53 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 15.92 -0.65 54 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 18.15 -0.64 56 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 20.44 -0.65 57 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 22.81 -0.65 60 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 25.19 -0.56 62 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 27.58 -0.53 64 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 29.93 -0.53 64 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 32.22 -0.60 64 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 34.71 -0.48 66 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 37.10 -0.50 67 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 39.50 -0.56 66 0 25 0
29OCT26 112.50 P 0.00 0.00 0.00 41.95 -0.55 67 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 44.25 -0.71 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 46.75 -0.69 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 49.25 -0.65 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 51.80 -0.61 69 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 54.25 -0.65 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 56.84 -0.54 76 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 59.32 -0.58 77 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 61.79 -0.61 77 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 64.35 -0.55 83 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 66.85 -0.55 85 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 69.28 -0.62 82 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 71.75 -0.64 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 74.25 -0.65 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 76.75 -0.65 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 79.35 -0.55 95 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.11 -0.02 51 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.15 0.00 51 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.17 -0.02 50 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.22 -0.02 50 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.27 -0.03 50 0 32 0
27NOV26 48.00 P 0.00 0.00 0.00 0.34 -0.04 50 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 0.42 -0.03 50 0 25 0
27NOV26 50.00 P 0.48 0.48 0.48 0.50 -0.05 50 1 48 +1
27NOV26 52.50 P 0.77 0.77 0.77 0.78 -0.07 50 1 138 0
27NOV26 55.00 P 1.06 1.06 1.06 1.16 -0.10 50 4 72 0
27NOV26 57.50 P 1.31 1.31 1.31 1.67 -0.10 50 1 149 +1
27NOV26 60.00 P 2.44 2.44 1.87 2.30 -0.13 50 7 616 +6
27NOV26 62.50 P 3.02 3.02 2.65 3.07 -0.17 50 47 215 +23
27NOV26 65.00 P 4.52 4.52 3.62 3.98 -0.21 49 5 500 0
27NOV26 67.50 P 5.34 5.34 5.34 5.01 -0.26 49 15 228 +5
27NOV26 70.00 P 6.00 6.00 6.00 6.27 -0.39 49 1 163 0
27NOV26 72.50 P 7.72 7.72 7.68 7.83 -0.38 51 6 1,023 +6
27NOV26 75.00 P 0.00 0.00 0.00 9.51 -0.43 52 0 32 0
27NOV26 77.50 P 0.00 0.00 0.00 11.21 -0.41 52 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 13.07 -0.42 53 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 14.97 -0.45 54 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 17.00 -0.45 55 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 19.09 -0.50 56 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 21.27 -0.50 56 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 23.52 -0.53 58 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 25.81 -0.54 59 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 28.18 -0.55 61 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 30.57 -0.47 63 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 32.96 -0.40 64 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 35.20 -0.51 64 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 37.28 -0.78 60 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 39.89 -0.52 64 0 0 0
27NOV26 112.50 P 44.43 44.43 44.43 42.10 -0.68 61 10 10 +10
27NOV26 115.00 P 0.00 0.00 0.00 44.62 -0.60 64 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 46.90 -0.72 60 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 49.25 -0.79 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 52.00 -0.50 67 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 54.25 -0.69 0 0 0 0
27NOV26 127.50 P 58.92 58.92 58.92 56.84 -0.58 66 15 15 +15
27NOV26 130.00 P 0.00 0.00 0.00 59.42 -0.48 70 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 61.79 -0.61 66 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 64.35 -0.55 71 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 66.85 -0.55 73 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 69.28 -0.62 71 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 71.75 -0.64 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 74.32 -0.58 76 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 76.81 -0.59 77 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 79.35 -0.55 81 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 62 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
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 0.00 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.02 0.00 49 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.12 -0.02 49 0 60 0
30DEC26 41.00 P 0.00 0.00 0.00 0.16 -0.02 50 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.20 -0.01 50 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 0.24 -0.02 49 0 122 0
30DEC26 44.00 P 0.00 0.00 0.00 0.29 -0.03 49 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.35 -0.04 49 0 188 0
30DEC26 46.00 P 0.43 0.43 0.43 0.43 -0.04 49 1 99 0
30DEC26 47.00 P 0.51 0.51 0.51 0.51 -0.05 49 1 82 0
30DEC26 48.00 P 0.00 0.00 0.00 0.61 -0.06 49 0 191 0
30DEC26 49.00 P 0.00 0.00 0.00 0.72 -0.07 49 0 65 0
30DEC26 50.00 P 0.86 0.86 0.74 0.84 -0.08 49 6 533 +5
30DEC26 52.50 P 1.05 1.05 0.94 1.22 -0.09 49 3 327 +2
30DEC26 55.00 P 1.73 1.73 1.37 1.71 -0.11 49 3 366 -1
30DEC26 57.50 P 2.21 2.21 2.21 2.31 -0.15 49 6 540 +6
30DEC26 60.00 P 2.86 2.86 2.86 3.01 -0.19 49 1 1,133 0
30DEC26 62.50 P 4.25 4.25 3.89 3.85 -0.20 48 2 705 +2
30DEC26 65.00 P 5.05 5.05 5.05 4.83 -0.24 48 1 2,646 0
30DEC26 67.50 P 0.00 0.00 0.00 5.92 -0.28 48 0 384 0
30DEC26 70.00 P 8.50 8.50 7.14 7.22 -0.40 49 3 2,070 0
30DEC26 72.50 P 0.00 0.00 0.00 8.78 -0.35 50 0 1,082 0
30DEC26 75.00 P 12.00 12.00 12.00 10.53 -0.40 51 4 334 -4
30DEC26 77.50 P 0.00 0.00 0.00 12.16 -0.46 51 0 163 0
30DEC26 80.00 P 0.00 0.00 0.00 13.97 -0.45 52 0 437 0
30DEC26 82.50 P 0.00 0.00 0.00 15.85 -0.45 52 0 212 0
30DEC26 85.00 P 0.00 0.00 0.00 17.79 -0.49 53 0 165 0
30DEC26 87.50 P 21.72 21.72 21.72 19.84 -0.48 54 15 164 0
30DEC26 90.00 P 0.00 0.00 0.00 21.94 -0.52 54 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 24.12 -0.52 55 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 26.34 -0.55 56 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 28.64 -0.55 57 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 30.96 -0.56 59 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 33.34 -0.58 60 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 35.61 -0.62 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.85 -0.70 60 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 40.48 -0.39 64 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 42.66 -0.57 62 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 45.09 -0.50 63 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 47.29 -0.68 61 0 0 0
30DEC26 120.00 P 51.67 51.67 51.67 49.85 -0.45 64 15 15 +15
30DEC26 122.50 P 0.00 0.00 0.00 52.23 -0.53 64 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 54.49 -0.65 61 0 0 0
30DEC26 127.50 P 59.31 59.31 59.31 56.84 -0.72 58 15 15 +15
30DEC26 130.00 P 0.00 0.00 0.00 59.42 -0.62 62 0 0 0
30DEC26 132.50 P 63.94 63.94 63.94 61.79 -0.69 59 18 18 +18
30DEC26 135.00 P 0.00 0.00 0.00 64.35 -0.59 63 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 66.85 -0.57 65 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 69.30 -0.60 64 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 71.75 -0.64 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 74.32 -0.58 68 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 76.81 -0.59 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 79.35 -0.55 72 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.11 -0.01 50 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.14 -0.02 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.18 -0.02 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.22 -0.02 50 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.26 -0.04 50 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.32 -0.02 50 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.37 -0.03 50 0 30 0
30MAR27 39.00 P 0.44 0.44 0.44 0.44 -0.04 49 1 1 +1
30MAR27 40.00 P 0.00 0.00 0.00 0.52 -0.05 49 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.60 -0.06 49 0 51 0
30MAR27 42.00 P 0.00 0.00 0.00 0.71 -0.07 49 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 0.83 -0.07 49 0 68 0
30MAR27 44.00 P 0.00 0.00 0.00 0.94 -0.08 49 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 1.08 -0.09 49 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.24 -0.10 49 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 1.40 -0.10 49 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 1.56 -0.12 49 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 1.77 -0.13 49 0 16 0
30MAR27 50.00 P 1.82 1.82 1.51 1.98 -0.13 49 25 471 +1
30MAR27 52.50 P 0.00 0.00 0.00 2.55 -0.17 49 0 471 0
30MAR27 55.00 P 0.00 0.00 0.00 3.24 -0.18 49 0 695 0
30MAR27 57.50 P 3.40 3.40 3.40 4.03 -0.21 49 14 773 0
30MAR27 60.00 P 0.00 0.00 0.00 4.90 -0.22 49 0 1,311 0
30MAR27 62.50 P 0.00 0.00 0.00 5.90 -0.27 49 0 278 0
30MAR27 65.00 P 0.00 0.00 0.00 6.96 -0.28 49 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 8.17 -0.32 48 0 71 0
30MAR27 70.00 P 10.70 10.70 10.15 9.53 -0.34 49 21 144 -19
30MAR27 72.50 P 0.00 0.00 0.00 11.14 -0.32 50 0 633 0
30MAR27 75.00 P 14.13 14.13 14.13 12.82 -0.32 51 4 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 14.58 -0.33 51 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 16.29 -0.47 52 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 18.11 -0.48 52 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 20.01 -0.48 52 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 21.92 -0.49 53 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 23.91 -0.52 53 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 25.97 -0.52 54 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 28.05 -0.52 54 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 30.20 -0.55 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.41 -0.55 55 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 34.62 -0.56 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 36.90 -0.57 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 39.22 -0.57 58 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 41.55 -0.58 58 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 43.71 -0.74 58 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 46.32 -0.40 60 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 48.73 -0.31 62 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 50.88 -0.48 61 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 53.07 -0.64 60 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 55.42 -0.61 60 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 58.09 -0.31 63 0 0 0
30MAR27 130.00 P 62.54 62.54 62.54 60.57 -0.21 64 6 6 +6
30MAR27 132.50 P 0.00 0.00 0.00 62.96 -0.19 65 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 65.00 -0.53 62 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 67.88 -0.01 67 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 70.21 -0.10 66 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 72.70 -0.06 68 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 75.11 -0.09 68 0 0 0
30MAR27 147.50 P 78.97 79.06 78.97 77.50 -0.14 68 30 30 +30
30MAR27 150.00 P 0.00 0.00 0.00 79.90 -0.19 68 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.13 -0.02 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.16 -0.03 49 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.20 -0.03 49 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.24 -0.04 49 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.29 -0.05 49 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.36 -0.05 49 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.42 -0.06 49 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.49 -0.06 49 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.56 -0.07 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.65 -0.08 49 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.75 -0.10 49 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.87 -0.11 49 0 0 0
29JUN27 40.00 P 0.94 0.94 0.94 1.00 -0.10 49 4 24 +4
29JUN27 41.00 P 0.00 0.00 0.00 1.12 -0.13 49 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.28 -0.19 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.45 -0.14 49 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 1.62 -0.14 49 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.79 -0.18 49 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 2.01 -0.18 49 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.23 -0.19 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.45 -0.19 48 0 28 0
29JUN27 49.00 P 0.00 0.00 0.00 2.68 -0.22 48 0 24 0
29JUN27 50.00 P 0.00 0.00 0.00 2.94 -0.24 48 0 46 0
29JUN27 52.50 P 0.00 0.00 0.00 3.66 -0.24 48 0 1,058 0
29JUN27 55.00 P 4.20 4.20 4.03 4.44 -0.31 48 2 850 0
29JUN27 57.50 P 0.00 0.00 0.00 5.33 -0.31 48 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 6.30 -0.36 48 0 75 0
29JUN27 62.50 P 0.00 0.00 0.00 7.37 -0.37 48 0 165 0
29JUN27 65.00 P 0.00 0.00 0.00 8.48 -0.43 48 0 149 0
29JUN27 67.50 P 0.00 0.00 0.00 9.75 -0.43 48 0 23 0
29JUN27 70.00 P 0.00 0.00 0.00 11.03 -0.58 48 0 618 0
29JUN27 72.50 P 0.00 0.00 0.00 12.58 -0.62 48 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 14.46 -0.41 50 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 16.19 -0.42 50 0 57 0
29JUN27 80.00 P 19.45 19.45 19.45 17.99 -0.43 51 6 80 -6
29JUN27 82.50 P 0.00 0.00 0.00 19.81 -0.48 51 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 21.59 -0.61 51 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 23.52 -0.61 52 0 0 0
29JUN27 90.00 P 27.10 27.10 27.10 25.45 -0.61 52 2 24 +2
29JUN27 92.50 P 0.00 0.00 0.00 27.39 -0.63 52 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 29.46 -0.63 53 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.54 -0.64 53 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 33.64 -0.64 53 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 35.79 -0.66 54 0 0 0
29JUN27 105.00 P 40.18 40.18 40.18 38.01 -0.65 55 15 30 0
29JUN27 107.50 P 0.00 0.00 0.00 40.24 -0.65 55 0 0 0
29JUN27 110.00 P 44.57 44.57 44.57 42.48 -0.65 55 5 7 +4
29JUN27 112.50 P 0.00 0.00 0.00 44.77 -0.66 56 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 47.10 -0.64 57 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 49.31 -0.67 57 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 51.61 -0.68 57 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 53.89 -0.71 57 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 56.52 -0.38 59 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 58.66 -0.55 59 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 61.05 -0.49 59 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 63.22 -0.65 58 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 65.87 -0.37 61 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 67.98 -0.62 59 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 70.45 -0.51 60 0 0 0
29JUN27 142.50 P 75.51 75.51 75.51 73.01 -0.32 62 6 6 +6
29JUN27 145.00 P 0.00 0.00 0.00 75.48 -0.22 63 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 77.94 -0.16 63 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 80.22 -0.28 63 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.29 - 50 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 0.35 - 50 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 0.42 - 50 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 0.49 - 50 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 0.59 - 50 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 0.68 - 50 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 0.78 - 50 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 0.91 - 50 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 1.04 - 50 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 1.17 - 50 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 1.32 - 50 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 1.50 - 50 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 1.63 - 49 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 1.80 - 49 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 1.98 - 49 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 2.21 - 49 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 2.44 - 49 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 2.67 - 49 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 2.90 - 49 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 3.16 - 49 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 3.46 - 49 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 3.75 - 49 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 4.04 - 49 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 4.84 - 49 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 5.75 - 49 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 6.68 - 49 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 7.77 - 49 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 8.88 - 49 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 10.08 - 49 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 11.37 - 48 0 0 -
29SEP27 70.00 P 13.61 13.61 13.61 12.79 - 49 20 20 -
29SEP27 72.50 P 0.00 0.00 0.00 14.29 - 49 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 15.91 - 49 0 0 -
29SEP27 77.50 P 0.00 0.00 0.00 17.63 - 50 0 0 -
29SEP27 80.00 P 0.00 0.00 0.00 19.54 - 51 0 0 -
29SEP27 82.50 P 0.00 0.00 0.00 21.38 - 51 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 23.17 - 51 0 0 -
29SEP27 87.50 P 0.00 0.00 0.00 25.13 - 52 0 0 -
29SEP27 90.00 P 0.00 0.00 0.00 27.11 - 53 0 0 -
29SEP27 92.50 P 0.00 0.00 0.00 29.06 - 53 0 0 -
29SEP27 95.00 P 0.00 0.00 0.00 31.02 - 53 0 0 -
29SEP27 97.50 P 0.00 0.00 0.00 33.02 - 53 0 0 -
29SEP27 100.00 P 0.00 0.00 0.00 35.12 - 54 0 0 -
29SEP27 102.50 P 0.00 0.00 0.00 37.22 - 54 0 0 -
29SEP27 105.00 P 0.00 0.00 0.00 39.34 - 54 0 0 -
29SEP27 107.50 P 0.00 0.00 0.00 41.47 - 54 0 0 -
29SEP27 110.00 P 0.00 0.00 0.00 43.70 - 55 0 0 -
29SEP27 112.50 P 0.00 0.00 0.00 45.93 - 56 0 0 -
29SEP27 115.00 P 0.00 0.00 0.00 48.18 - 56 0 0 -
29SEP27 117.50 P 0.00 0.00 0.00 50.44 - 56 0 0 -
29SEP27 120.00 P 0.00 0.00 0.00 52.73 - 57 0 0 -
29SEP27 122.50 P 0.00 0.00 0.00 55.07 - 57 0 0 -
29SEP27 125.00 P 0.00 0.00 0.00 57.23 - 57 0 0 -
29SEP27 127.50 P 0.00 0.00 0.00 59.57 - 58 0 0 -
29SEP27 130.00 P 0.00 0.00 0.00 61.93 - 58 0 0 -
29SEP27 132.50 P 0.00 0.00 0.00 64.24 - 59 0 0 -
29SEP27 135.00 P 0.00 0.00 0.00 66.55 - 59 0 0 -
29SEP27 137.50 P 0.00 0.00 0.00 68.86 - 59 0 0 -
29SEP27 140.00 P 0.00 0.00 0.00 71.05 - 58 0 0 -
29SEP27 142.50 P 0.00 0.00 0.00 73.42 - 59 0 0 -
29SEP27 145.00 P 0.00 0.00 0.00 75.67 - 58 0 0 -
TOTAL PUT 1,386 52,424 +470
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$ 71.100
04SEP26 45.00 C 0.00 0.00 0.00 26.11 +4.79 0 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 25.61 +4.80 0 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 25.11 +4.90 0 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 24.61 +4.87 0 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 24.13 +4.81 153 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 23.62 +4.91 133 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 23.12 +4.80 130 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 22.73 +5.02 188 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 22.12 +4.90 123 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 21.63 +4.81 135 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 21.13 +4.92 131 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 20.12 +4.87 109 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 19.12 +4.88 102 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 18.12 +4.81 95 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 17.12 +4.82 89 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 16.12 +4.89 82 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 15.12 +4.85 76 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 14.12 +4.87 70 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 13.13 +4.87 78 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 12.12 +4.83 57 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 11.12 +4.78 51 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 10.13 +4.70 60 0 32 0
04SEP26 62.00 C 0.00 0.00 0.00 9.14 +4.52 59 0 17 0
04SEP26 63.00 C 6.75 6.75 6.75 8.17 +4.37 61 2 15 0
04SEP26 64.00 C 0.00 0.00 0.00 7.21 +4.16 61 0 29 0
04SEP26 65.00 C 5.70 6.00 5.70 6.27 +3.90 60 4 17 -4
04SEP26 66.00 C 2.20 3.20 2.20 5.38 +3.54 60 12 54 +6
04SEP26 67.00 C 1.75 4.48 1.75 4.48 +3.08 57 39 17 -24
04SEP26 68.00 C 2.00 3.75 2.00 3.80 +2.78 63 27 46 -6
04SEP26 69.00 C 1.00 2.77 1.00 3.08 +2.36 62 7 45 -6
04SEP26 70.00 C 0.55 2.50 0.55 2.46 +1.97 62 19 42 +10
04SEP26 71.00 C 1.00 1.95 1.00 1.90 +1.57 61 43 103 +16
04SEP26 72.00 C 0.90 1.30 0.87 1.45 +1.24 62 56 88 +28
04SEP26 73.00 C 0.48 1.00 0.48 1.07 +0.94 61 48 84 +25
04SEP26 74.00 C 0.50 0.81 0.50 0.77 +0.69 61 74 84 +54
04SEP26 75.00 C 0.37 0.58 0.37 0.54 +0.49 61 44 44 +12
04SEP26 76.00 C 0.32 0.32 0.32 0.37 +0.34 61 6 39 +6
04SEP26 77.00 C 0.00 0.00 0.00 0.24 +0.22 60 0 15 0
04SEP26 78.00 C 0.00 0.00 0.00 0.16 +0.15 61 0 1 0
04SEP26 79.00 C 0.00 0.00 0.00 0.10 +0.09 61 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 0.06 +0.05 60 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 0.04 +0.03 61 0 15 0
04SEP26 82.00 C 0.00 0.00 0.00 0.03 +0.02 63 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
04SEP26 86.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
11SEP26 48.00 C 0.00 0.00 0.00 23.14 - 0 0 0 -
11SEP26 48.50 C 0.00 0.00 0.00 22.75 - 112 0 0 -
11SEP26 49.00 C 0.00 0.00 0.00 22.25 - 109 0 0 -
11SEP26 49.50 C 0.00 0.00 0.00 21.75 - 107 0 0 -
11SEP26 50.00 C 0.00 0.00 0.00 21.25 - 104 0 0 -
11SEP26 51.00 C 0.00 0.00 0.00 20.15 - 67 0 0 -
11SEP26 52.00 C 0.00 0.00 0.00 19.25 - 94 0 0 -
11SEP26 53.00 C 0.00 0.00 0.00 18.26 - 90 0 0 -
11SEP26 54.00 C 0.00 0.00 0.00 17.27 - 86 0 0 -
11SEP26 55.00 C 0.00 0.00 0.00 16.28 - 82 0 0 -
11SEP26 56.00 C 0.00 0.00 0.00 15.16 - 54 0 0 -
11SEP26 57.00 C 0.00 0.00 0.00 14.17 - 54 0 0 -
11SEP26 58.00 C 0.00 0.00 0.00 13.28 - 68 0 0 -
11SEP26 59.00 C 0.00 0.00 0.00 12.34 - 68 0 0 -
11SEP26 60.00 C 0.00 0.00 0.00 11.23 - 53 0 0 -
11SEP26 61.00 C 0.00 0.00 0.00 10.27 - 52 0 0 -
11SEP26 62.00 C 0.00 0.00 0.00 9.33 - 52 0 0 -
11SEP26 63.00 C 0.00 0.00 0.00 8.42 - 52 0 0 -
11SEP26 64.00 C 0.00 0.00 0.00 7.54 - 53 0 0 -
11SEP26 65.00 C 0.00 0.00 0.00 6.69 - 52 0 0 -
11SEP26 66.00 C 0.00 0.00 0.00 5.89 - 52 0 0 -
11SEP26 67.00 C 0.00 0.00 0.00 5.13 - 52 0 0 -
11SEP26 68.00 C 0.00 0.00 0.00 4.48 - 54 0 0 -
11SEP26 69.00 C 0.00 0.00 0.00 3.82 - 53 0 0 -
11SEP26 70.00 C 3.00 3.00 3.00 3.24 - 53 5 5 -
11SEP26 71.00 C 1.77 1.77 1.77 2.74 - 54 1 1 -
11SEP26 72.00 C 1.68 1.90 1.68 2.29 - 54 10 6 -
11SEP26 73.00 C 0.00 0.00 0.00 1.88 - 54 0 0 -
11SEP26 74.00 C 1.25 1.25 1.25 1.52 - 53 15 15 -
11SEP26 75.00 C 0.76 1.22 0.76 1.22 - 53 15 13 -
11SEP26 76.00 C 0.62 1.02 0.62 0.97 - 53 6 6 -
11SEP26 77.00 C 0.64 0.64 0.64 0.76 - 53 5 5 -
11SEP26 78.00 C 0.00 0.00 0.00 0.59 - 53 0 0 -
11SEP26 79.00 C 0.00 0.00 0.00 0.45 - 53 0 0 -
11SEP26 80.00 C 0.41 0.45 0.41 0.34 - 53 9 9 -
11SEP26 81.00 C 0.00 0.00 0.00 0.26 - 53 0 0 -
11SEP26 82.00 C 0.30 0.30 0.30 0.19 - 53 1 1 -
11SEP26 83.00 C 0.00 0.00 0.00 0.14 - 53 0 0 -
11SEP26 84.00 C 0.20 0.20 0.20 0.11 - 53 2 2 -
11SEP26 85.00 C 0.00 0.00 0.00 0.08 - 53 0 0 -
11SEP26 86.00 C 0.00 0.00 0.00 0.06 - 54 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 29.20 +4.90 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.21 +4.90 65 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.20 +4.88 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.21 +4.87 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 25.21 +4.65 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.24 +4.66 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.22 +4.90 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.25 +4.61 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.45 +5.13 74 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 18.75 +4.82 46 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 16.31 +4.42 47 0 143 0
29SEP26 57.50 C 13.92 13.92 13.92 13.92 +4.28 46 5 101 0
29SEP26 60.00 C 10.74 11.24 10.74 11.31 +3.89 32 10 399 -5
29SEP26 62.50 C 7.64 7.64 7.64 9.53 +3.98 47 2 414 -2
29SEP26 65.00 C 7.06 7.28 6.00 7.36 +3.21 43 16 1,963 -5
29SEP26 67.50 C 3.90 6.00 3.90 5.93 +2.93 48 108 1,148 +3
29SEP26 70.00 C 2.00 4.49 2.00 4.49 +2.37 48 190 392 -37
29SEP26 72.50 C 1.42 3.20 1.42 3.33 +1.91 48 66 282 -2
29SEP26 75.00 C 1.20 2.41 1.20 2.40 +1.48 48 132 408 +23
29SEP26 77.50 C 1.12 1.60 1.12 1.66 +1.08 48 53 281 +8
29SEP26 80.00 C 0.70 1.20 0.70 1.13 +0.78 48 77 714 -4
29SEP26 82.50 C 0.60 0.88 0.60 0.74 +0.53 48 168 449 -57
29SEP26 85.00 C 0.42 0.62 0.42 0.48 +0.36 48 94 399 -13
29SEP26 87.50 C 0.41 0.43 0.40 0.30 +0.23 47 24 644 +5
29SEP26 90.00 C 0.31 0.32 0.31 0.19 +0.15 48 26 769 0
29SEP26 92.50 C 0.00 0.00 0.00 0.11 +0.09 47 0 537 0
29SEP26 95.00 C 0.14 0.14 0.14 0.07 +0.06 48 1 655 0
29SEP26 97.50 C 0.00 0.00 0.00 0.04 +0.03 48 0 144 0
29SEP26 100.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 368 0
29OCT26 43.00 C 0.00 0.00 0.00 28.47 +4.63 66 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 27.21 +4.33 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 26.24 +4.39 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 25.57 +4.67 63 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 24.39 +4.45 48 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 23.43 +4.46 49 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 22.59 +4.50 56 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.45 +4.31 46 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 18.82 +4.02 0 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 17.20 +4.54 55 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 14.64 +4.09 47 0 70 0
29OCT26 60.00 C 12.19 12.19 12.19 12.95 +4.35 52 2 123 -2
29OCT26 62.50 C 11.25 11.25 11.25 10.46 +3.45 44 1 105 0
29OCT26 65.00 C 8.00 8.80 8.00 8.69 +3.07 44 7 79 -1
29OCT26 67.50 C 6.00 6.74 6.00 7.55 +3.03 48 61 68 -29
29OCT26 70.00 C 4.54 6.10 4.54 6.04 +2.46 46 147 175 -15
29OCT26 72.50 C 4.53 4.95 4.53 4.95 +2.20 47 135 314 +40
29OCT26 75.00 C 3.35 4.02 3.35 4.02 +1.93 48 159 174 +51
29OCT26 77.50 C 2.85 3.23 2.85 3.18 +1.61 48 135 143 +35
29OCT26 80.00 C 2.34 2.60 2.34 2.49 +1.33 47 36 50 +16
29OCT26 82.50 C 2.05 2.07 2.04 1.92 +1.07 47 8 117 -5
29OCT26 85.00 C 1.30 1.62 1.30 1.47 +0.85 47 5 35 0
29OCT26 87.50 C 1.00 1.36 1.00 1.12 +0.68 47 18 75 +15
27NOV26 43.00 C 0.00 0.00 0.00 28.47 +4.42 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 27.41 +4.31 27 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 26.49 +4.33 44 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 25.88 +4.66 59 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 24.91 +4.62 57 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 23.96 +4.59 56 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 23.03 +4.53 55 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.08 +4.54 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.58 +4.11 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.36 +4.00 46 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.53 +3.97 49 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 13.60 +3.88 48 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 11.62 +3.39 46 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 10.18 +3.24 48 0 41 0
27NOV26 67.50 C 8.65 8.72 8.65 8.50 +2.69 46 2 42 +1
27NOV26 70.00 C 0.00 0.00 0.00 7.53 +2.62 48 0 91 0
27NOV26 72.50 C 0.00 0.00 0.00 6.42 +2.39 49 0 16 0
27NOV26 75.00 C 5.21 5.31 5.21 5.39 +2.11 48 9 325 +5
27NOV26 77.50 C 4.35 4.48 4.35 4.56 +1.90 49 27 50 +20
27NOV26 80.00 C 3.20 3.61 3.20 3.68 +1.54 48 2 29 +2
27NOV26 82.50 C 0.00 0.00 0.00 3.13 +1.42 48 0 6 0
27NOV26 85.00 C 2.00 2.00 2.00 2.57 +1.21 48 1 61 0
27NOV26 87.50 C 2.30 2.30 2.30 2.10 +1.02 48 2 17 +2
30DEC26 42.00 C 0.00 0.00 0.00 29.70 +4.47 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 28.54 +4.22 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.74 +4.31 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.13 +4.68 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 26.01 +4.55 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 25.10 +4.44 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.05 +4.15 47 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 23.26 +4.21 49 0 0 0
30DEC26 50.00 C 20.00 20.00 20.00 22.62 +4.45 52 1 3 -1
30DEC26 52.50 C 0.00 0.00 0.00 19.99 +3.80 45 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 18.00 +3.67 46 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 15.97 +3.36 45 0 56 0
30DEC26 60.00 C 13.00 13.00 13.00 14.42 +3.44 47 5 171 -5
30DEC26 62.50 C 11.10 13.08 11.10 13.06 +3.56 49 74 88 +13
30DEC26 65.00 C 10.10 10.10 10.10 11.07 +2.90 46 15 487 -15
30DEC26 67.50 C 8.75 8.75 8.75 9.69 +2.53 46 15 382 -15
30DEC26 70.00 C 8.16 8.87 8.16 8.83 +2.70 49 4 193 +1
30DEC26 72.50 C 0.00 0.00 0.00 7.71 +2.41 49 0 177 0
30DEC26 75.00 C 6.35 6.54 6.35 6.74 +2.20 49 45 823 0
30DEC26 77.50 C 0.00 0.00 0.00 5.83 +1.99 49 1 124 0
30DEC26 80.00 C 4.61 4.99 4.55 5.02 +1.77 49 7 615 +2
30DEC26 82.50 C 4.10 4.42 4.10 4.30 +1.56 49 41 140 +16
30DEC26 85.00 C 0.00 0.00 0.00 3.68 +1.38 49 0 655 0
30DEC26 87.50 C 0.00 0.00 0.00 3.14 +1.22 49 0 156 0
30DEC26 90.00 C 0.00 0.00 0.00 2.67 +1.06 48 0 663 0
30DEC26 92.50 C 0.00 0.00 0.00 2.26 +0.92 48 0 17 0
30DEC26 95.00 C 2.00 2.02 2.00 1.92 +0.80 48 2 149 +1
30DEC26 97.50 C 0.00 0.00 0.00 1.62 +0.69 48 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 1.37 +0.60 48 1 18 0
30DEC26 102.50 C 0.00 0.00 0.00 1.15 +0.51 48 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.97 +0.46 48 0 90 0
30DEC26 107.50 C 1.03 1.18 1.03 0.81 +0.39 48 25 527 +9
30MAR27 42.00 C 0.00 0.00 0.00 30.38 +4.15 47 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 30.07 +4.71 56 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 28.76 +4.22 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.29 +4.58 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.03 +4.11 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.55 +4.38 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.66 +4.28 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.08 +4.46 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.04 +4.19 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.97 +3.91 49 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 20.08 +3.69 48 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 18.34 +3.65 48 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 16.73 +3.37 48 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 15.23 +3.06 48 0 419 0
30MAR27 65.00 C 12.76 12.76 12.76 13.86 +2.87 48 15 232 0
30MAR27 67.50 C 11.57 11.57 11.57 12.92 +3.02 50 15 65 -15
30MAR27 70.00 C 0.00 0.00 0.00 11.76 +2.83 50 0 85 0
30MAR27 72.50 C 0.00 0.00 0.00 10.69 +2.64 50 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 9.72 +2.46 50 0 48 0
30MAR27 77.50 C 8.08 8.08 8.08 8.84 +2.33 50 7 65 +4
30MAR27 80.00 C 0.00 0.00 0.00 8.01 +2.19 50 0 118 0
30MAR27 82.50 C 0.00 0.00 0.00 7.23 +2.03 50 0 81 0
30MAR27 85.00 C 0.00 0.00 0.00 6.52 +1.88 50 0 196 0
30MAR27 87.50 C 5.57 5.57 5.57 5.87 +1.73 50 15 65 +15
30MAR27 90.00 C 0.00 0.00 0.00 5.28 +1.59 50 0 148 0
30MAR27 92.50 C 4.79 4.79 4.79 4.75 +1.47 50 15 47 0
30MAR27 95.00 C 0.00 0.00 0.00 4.27 +1.35 50 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 3.84 +1.24 50 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 3.44 +1.13 49 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 3.09 +1.03 49 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 2.77 +0.94 49 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 2.49 +0.87 49 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 30.66 +4.39 53 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 29.79 +4.30 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 28.95 +4.25 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 28.02 +4.07 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.13 +3.78 49 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 26.39 +3.77 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.60 +3.67 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.22 +3.99 51 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.29 +3.86 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.87 +3.94 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.86 +3.36 48 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 18.44 +3.17 49 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 17.18 +3.22 49 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 15.78 +3.14 49 0 28 0
29JUN27 67.50 C 13.50 13.50 13.50 14.60 +2.68 49 15 15 0
29JUN27 70.00 C 0.00 0.00 0.00 13.71 +2.73 50 0 49 0
29JUN27 72.50 C 0.00 0.00 0.00 12.81 +2.69 50 0 0 0
29JUN27 75.00 C 11.59 11.59 11.59 11.88 +2.55 51 15 40 +15
29JUN27 77.50 C 10.73 10.73 10.73 11.01 +2.45 51 15 30 +14
29JUN27 80.00 C 9.08 9.84 9.08 10.21 +2.32 51 30 51 +30
29JUN27 82.50 C 9.21 9.21 9.21 9.45 +2.20 51 15 16 +15
29JUN27 85.00 C 0.00 0.00 0.00 8.70 +2.09 51 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 8.06 +1.99 51 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 7.42 +1.84 51 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 6.79 +1.70 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 6.31 +1.66 51 0 5 0
29JUN27 97.50 C 5.51 5.51 5.51 5.82 +1.53 51 15 15 +15
29JUN27 100.00 C 0.00 0.00 0.00 5.33 +1.40 50 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 4.92 +1.35 51 1 0 -1
29JUN27 105.00 C 0.00 0.00 0.00 4.55 +1.27 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 4.19 +1.17 50 1 230 -1
29SEP27 47.00 C 0.00 0.00 0.00 28.40 - 52 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 27.69 - 51 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 26.99 - 51 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 26.30 - 51 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 24.65 - 51 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 23.09 - 51 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 21.62 - 50 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 20.33 - 51 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 18.70 - 49 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 17.50 - 49 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 16.70 - 50 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 15.72 - 51 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 14.69 - 51 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 13.77 - 51 0 0 -
29SEP27 77.50 C 0.00 0.00 0.00 12.94 - 51 0 0 -
29SEP27 80.00 C 0.00 0.00 0.00 12.14 - 51 0 0 -
29SEP27 82.50 C 0.00 0.00 0.00 11.42 - 51 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 10.68 - 51 0 0 -
29SEP27 87.50 C 0.00 0.00 0.00 9.97 - 51 0 0 -
TOTAL CALL 2,589 24,223 +263
04SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
04SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 121 0 16 0
04SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
04SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
04SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 62 0
04SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 89 0 50 0
04SEP26 57.00 P 0.00 0.00 0.00 0.01 -0.01 83 0 43 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 -0.02 77 0 6 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 -0.05 71 0 34 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.11 66 0 39 0
04SEP26 61.00 P 0.00 0.00 0.00 0.02 -0.18 65 0 69 0
04SEP26 62.00 P 0.10 0.12 0.09 0.03 -0.30 63 6 20 0
04SEP26 63.00 P 0.19 0.19 0.19 0.05 -0.47 61 2 29 0
04SEP26 64.00 P 0.11 0.11 0.11 0.09 -0.68 61 10 29 +10
04SEP26 65.00 P 0.44 0.44 0.30 0.16 -0.96 61 39 39 +36
04SEP26 66.00 P 0.00 0.00 0.00 0.26 -1.31 60 0 1 0
04SEP26 67.00 P 0.61 0.64 0.42 0.40 -1.72 60 54 58 +42
04SEP26 68.00 P 1.25 1.25 0.53 0.61 -2.18 59 49 36 +36
04SEP26 69.00 P 1.89 1.89 0.82 0.89 -2.59 59 22 13 +13
04SEP26 70.00 P 1.80 1.80 1.21 1.24 -3.03 59 21 20 +19
04SEP26 71.00 P 2.35 2.45 1.82 1.70 -3.39 59 18 6 +2
04SEP26 72.00 P 2.46 2.46 2.46 2.23 -3.75 58 2 2 +2
04SEP26 73.00 P 3.70 3.70 3.70 2.89 -4.01 59 2 2 +2
04SEP26 74.00 P 0.00 0.00 0.00 3.60 -4.25 59 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 4.40 -4.43 60 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 5.24 -4.57 60 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 6.12 -4.68 60 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 7.04 -4.76 61 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 7.98 -4.82 60 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 8.94 -4.87 59 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 10.22 -4.58 95 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 11.20 -4.60 100 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 12.11 -4.69 98 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 13.09 -4.71 101 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 14.26 - 123 0 0 -
04SEP26 86.00 P 0.00 0.00 0.00 15.31 - 133 0 0 -
11SEP26 48.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
11SEP26 48.50 P 0.00 0.00 0.00 0.01 - 83 0 0 -
11SEP26 49.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
11SEP26 49.50 P 0.00 0.00 0.00 0.01 - 79 0 0 -
11SEP26 50.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
11SEP26 51.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
11SEP26 52.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
11SEP26 53.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
11SEP26 54.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
11SEP26 55.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
11SEP26 56.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
11SEP26 57.00 P 0.00 0.00 0.00 0.02 - 54 0 0 -
11SEP26 58.00 P 0.12 0.12 0.10 0.03 - 53 2 2 -
11SEP26 59.00 P 0.00 0.00 0.00 0.05 - 53 0 0 -
11SEP26 60.00 P 0.00 0.00 0.00 0.08 - 53 0 0 -
11SEP26 61.00 P 0.20 0.20 0.20 0.12 - 53 2 2 -
11SEP26 62.00 P 0.30 0.30 0.30 0.18 - 52 3 3 -
11SEP26 63.00 P 0.00 0.00 0.00 0.27 - 53 0 0 -
11SEP26 64.00 P 0.00 0.00 0.00 0.39 - 53 0 0 -
11SEP26 65.00 P 0.98 0.98 0.51 0.52 - 52 18 15 -
11SEP26 66.00 P 0.00 0.00 0.00 0.71 - 52 0 0 -
11SEP26 67.00 P 1.32 1.32 1.00 0.95 - 52 2 0 -
11SEP26 68.00 P 0.00 0.00 0.00 1.24 - 52 0 0 -
11SEP26 69.00 P 0.00 0.00 0.00 1.59 - 51 0 0 -
11SEP26 70.00 P 2.56 2.56 2.56 1.99 - 51 1 1 -
11SEP26 71.00 P 0.00 0.00 0.00 2.47 - 51 0 0 -
11SEP26 72.00 P 0.00 0.00 0.00 3.00 - 51 0 0 -
11SEP26 73.00 P 0.00 0.00 0.00 3.62 - 51 0 0 -
11SEP26 74.00 P 0.00 0.00 0.00 4.30 - 52 0 0 -
11SEP26 75.00 P 0.00 0.00 0.00 4.99 - 52 0 0 -
11SEP26 76.00 P 0.00 0.00 0.00 5.79 - 53 0 0 -
11SEP26 77.00 P 0.00 0.00 0.00 6.58 - 52 0 0 -
11SEP26 78.00 P 0.00 0.00 0.00 7.41 - 52 0 0 -
11SEP26 79.00 P 0.00 0.00 0.00 8.29 - 53 0 0 -
11SEP26 80.00 P 0.00 0.00 0.00 9.18 - 52 0 0 -
11SEP26 81.00 P 0.00 0.00 0.00 10.22 - 58 0 0 -
11SEP26 82.00 P 0.00 0.00 0.00 11.25 - 63 0 0 -
11SEP26 83.00 P 0.00 0.00 0.00 12.11 - 60 0 0 -
11SEP26 84.00 P 0.00 0.00 0.00 13.32 - 74 0 0 -
11SEP26 85.00 P 0.00 0.00 0.00 14.26 - 75 0 0 -
11SEP26 86.00 P 0.00 0.00 0.00 15.31 - 81 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 251 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 75 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 87 0
29SEP26 48.00 P 0.10 0.10 0.10 0.01 -0.01 52 1 210 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 403 0
29SEP26 50.00 P 0.15 0.15 0.13 0.01 -0.04 47 13 1,869 -12
29SEP26 52.50 P 0.19 0.19 0.18 0.04 -0.08 49 18 613 -12
29SEP26 55.00 P 0.27 0.27 0.24 0.09 -0.19 48 10 1,127 -7
29SEP26 57.50 P 0.58 0.58 0.36 0.21 -0.38 48 103 1,233 +10
29SEP26 60.00 P 0.94 0.94 0.54 0.43 -0.64 48 143 1,793 -1
29SEP26 62.50 P 1.21 1.23 0.87 0.81 -0.95 48 133 758 +6
29SEP26 65.00 P 1.80 1.80 1.32 1.32 -1.43 47 174 2,324 +28
29SEP26 67.50 P 2.99 2.99 2.14 2.07 -2.04 46 87 970 +31
29SEP26 70.00 P 3.87 3.88 3.35 3.11 -2.59 46 76 474 -37
29SEP26 72.50 P 4.98 5.09 4.73 4.44 -3.09 46 54 342 -52
29SEP26 75.00 P 6.82 6.82 6.06 6.06 -3.48 47 77 443 0
29SEP26 77.50 P 8.76 8.76 8.22 7.87 -3.85 47 60 448 -60
29SEP26 80.00 P 10.86 10.86 10.27 10.15 -3.99 52 60 1,241 -46
29SEP26 82.50 P 0.00 0.00 0.00 12.34 -4.13 54 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 14.66 -4.19 57 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 17.00 -4.30 60 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 19.31 -4.49 60 0 7 0
29SEP26 92.50 P 0.00 0.00 0.00 21.42 -4.88 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 24.22 -4.58 67 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 26.66 -4.64 70 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 29.14 -4.66 73 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 31.66 -4.64 78 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.90 -4.90 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.64 -4.66 85 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 39.15 -4.65 89 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 41.56 -4.74 88 0 0 0
29OCT26 43.00 P 0.17 0.17 0.17 0.01 -0.03 46 1 65 +1
29OCT26 44.00 P 0.00 0.00 0.00 0.02 -0.03 47 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.03 -0.04 48 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 0.04 -0.05 47 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 0.06 -0.06 48 0 81 0
29OCT26 48.00 P 0.00 0.00 0.00 0.08 -0.09 48 0 50 0
29OCT26 49.00 P 0.00 0.00 0.00 0.10 -0.12 47 0 107 0
29OCT26 50.00 P 0.00 0.00 0.00 0.13 -0.16 47 0 126 0
29OCT26 52.50 P 0.52 0.52 0.50 0.26 -0.27 47 17 230 0
29OCT26 55.00 P 0.76 0.76 0.68 0.47 -0.43 47 64 272 +7
29OCT26 57.50 P 1.17 1.17 0.99 0.79 -0.66 47 100 327 +21
29OCT26 60.00 P 1.46 1.46 1.36 1.24 -0.88 47 77 246 -7
29OCT26 62.50 P 2.10 2.10 1.85 1.85 -1.12 47 103 115 +30
29OCT26 65.00 P 2.99 2.99 2.65 2.62 -1.49 47 169 301 +135
29OCT26 67.50 P 3.83 3.90 3.56 3.46 -1.98 46 170 316 +165
29OCT26 70.00 P 4.89 5.14 4.89 4.60 -2.46 46 151 127 +97
29OCT26 72.50 P 0.00 0.00 0.00 5.95 -2.72 46 0 3 0
29OCT26 75.00 P 8.18 8.18 7.70 7.51 -3.02 47 4 5 +1
29OCT26 77.50 P 0.00 0.00 0.00 9.18 -3.47 47 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 11.24 -3.76 49 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 13.24 -3.98 50 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 15.39 -3.93 51 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 17.51 -4.11 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.08 -0.06 48 0 47 0
27NOV26 44.00 P 0.00 0.00 0.00 0.10 -0.09 48 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.13 -0.11 48 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.16 -0.14 48 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.21 -0.17 48 0 15 0
27NOV26 48.00 P 0.00 0.00 0.00 0.26 -0.21 48 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 0.33 -0.26 48 0 6 0
27NOV26 50.00 P 0.69 0.69 0.69 0.41 -0.29 48 1 136 -1
27NOV26 52.50 P 0.92 0.92 0.90 0.66 -0.44 48 18 75 +12
27NOV26 55.00 P 1.27 1.27 1.27 1.01 -0.62 48 5 56 0
27NOV26 57.50 P 0.00 0.00 0.00 1.49 -0.83 48 0 124 0
27NOV26 60.00 P 2.28 2.28 2.20 2.10 -1.06 48 4 111 +2
27NOV26 62.50 P 3.10 3.10 2.81 2.81 -1.32 48 60 83 +47
27NOV26 65.00 P 4.20 4.20 3.74 3.63 -1.66 48 10 160 +10
27NOV26 67.50 P 5.06 5.06 4.96 4.66 -1.97 47 22 22 +12
27NOV26 70.00 P 0.00 0.00 0.00 5.85 -2.39 47 0 1 0
27NOV26 72.50 P 0.00 0.00 0.00 7.20 -2.62 47 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 8.71 -2.91 48 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 10.37 -3.18 48 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 12.35 -3.24 49 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 14.12 -3.63 49 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 16.23 -3.77 50 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 18.52 -3.71 53 0 0 0
30DEC26 42.00 P 0.45 0.45 0.45 0.16 -0.13 48 1 90 -1
30DEC26 43.00 P 0.00 0.00 0.00 0.20 -0.17 48 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.25 -0.20 48 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.31 -0.23 48 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 0.38 -0.28 48 0 96 0
30DEC26 47.00 P 0.00 0.00 0.00 0.46 -0.32 48 0 28 0
30DEC26 48.00 P 0.87 0.87 0.87 0.54 -0.38 48 1 82 0
30DEC26 49.00 P 0.00 0.00 0.00 0.66 -0.43 48 0 89 0
30DEC26 50.00 P 1.05 1.05 1.05 0.77 -0.48 48 1 219 0
30DEC26 52.50 P 1.52 1.52 1.46 1.14 -0.65 48 16 359 +14
30DEC26 55.00 P 1.70 1.70 1.69 1.62 -0.84 48 30 1,332 0
30DEC26 57.50 P 2.44 2.44 2.44 2.20 -0.99 48 30 495 +28
30DEC26 60.00 P 3.25 3.25 3.01 2.88 -1.20 48 3 726 0
30DEC26 62.50 P 3.93 3.93 3.63 3.63 -1.46 47 73 433 +48
30DEC26 65.00 P 5.20 5.20 4.55 4.55 -1.78 47 17 313 -15
30DEC26 67.50 P 6.00 6.00 6.00 5.70 -1.97 48 15 270 0
30DEC26 70.00 P 0.00 0.00 0.00 6.92 -2.25 47 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 8.27 -2.64 47 0 239 0
30DEC26 75.00 P 0.00 0.00 0.00 9.79 -2.79 48 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 11.44 -3.01 48 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 13.44 -2.95 50 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 15.10 -3.35 49 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 17.13 -3.40 50 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 19.16 -3.57 50 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 21.20 -3.76 51 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 23.59 -3.69 53 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 25.83 -3.81 54 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 27.90 -3.82 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.34 -3.85 55 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 32.62 -3.95 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.02 -3.97 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.99 -4.59 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.68 -0.31 49 0 70 0
30MAR27 43.00 P 0.00 0.00 0.00 0.81 -0.34 49 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.93 -0.39 49 0 81 0
30MAR27 45.00 P 1.36 1.36 1.36 1.06 -0.44 49 10 7 -10
30MAR27 46.00 P 0.00 0.00 0.00 1.22 -0.48 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.39 -0.54 49 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 1.56 -0.59 49 0 74 0
30MAR27 49.00 P 0.00 0.00 0.00 1.75 -0.64 49 0 56 0
30MAR27 50.00 P 2.28 2.28 2.28 1.98 -0.69 49 1 47 -1
30MAR27 52.50 P 0.00 0.00 0.00 2.52 -0.82 49 0 253 0
30MAR27 55.00 P 3.45 3.45 3.20 3.17 -0.97 49 16 258 +16
30MAR27 57.50 P 4.00 4.00 4.00 3.90 -1.17 49 7 200 0
30MAR27 60.00 P 0.00 0.00 0.00 4.74 -1.38 48 0 296 0
30MAR27 62.50 P 5.89 5.89 5.89 5.70 -1.57 48 1 345 0
30MAR27 65.00 P 0.00 0.00 0.00 6.77 -1.78 48 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 7.97 -1.97 48 0 36 0
30MAR27 70.00 P 9.76 9.76 9.76 9.26 -2.18 48 15 46 +15
30MAR27 72.50 P 0.00 0.00 0.00 10.67 -2.35 48 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 12.19 -2.63 48 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 13.83 -2.74 49 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 15.46 -2.93 49 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 17.24 -3.05 49 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 19.43 -2.86 51 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 21.44 -2.88 51 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 23.30 -3.14 51 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 25.33 -3.21 52 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 27.39 -3.36 52 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 29.48 -3.48 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 31.65 -3.63 52 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 33.83 -3.65 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 35.88 -3.98 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 38.24 -3.85 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.67 -0.53 50 0 46 0
29JUN27 44.00 P 2.07 2.07 2.07 1.84 -0.59 50 1 6 -1
29JUN27 45.00 P 2.25 2.25 2.25 2.06 -0.61 50 10 20 0
29JUN27 46.00 P 0.00 0.00 0.00 2.30 -0.59 50 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 2.53 -0.68 50 0 0 0
29JUN27 48.00 P 3.18 3.18 3.18 2.75 -0.70 50 1 21 0
29JUN27 49.00 P 0.00 0.00 0.00 2.99 -0.66 50 0 21 0
29JUN27 50.00 P 3.44 3.44 3.44 3.24 -0.77 50 1 25 0
29JUN27 52.50 P 0.00 0.00 0.00 3.93 -0.92 50 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 4.80 -1.02 50 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 5.68 -1.21 49 0 153 0
29JUN27 60.00 P 0.00 0.00 0.00 6.67 -1.38 49 0 144 0
29JUN27 62.50 P 0.00 0.00 0.00 7.75 -1.60 49 0 66 0
29JUN27 65.00 P 9.03 9.03 9.03 8.94 -1.85 49 1 1 +1
29JUN27 67.50 P 0.00 0.00 0.00 10.21 -1.96 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.57 -2.17 49 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 13.01 -2.24 49 0 36 0
29JUN27 75.00 P 0.00 0.00 0.00 14.53 -2.44 49 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 16.02 -2.66 49 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 17.79 -2.71 50 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 19.77 -2.60 51 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 21.74 -2.55 52 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 23.44 -2.79 51 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 25.35 -2.89 51 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 27.30 -2.99 52 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 29.29 -3.05 52 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 31.30 -3.16 52 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.43 -4.04 53 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 35.49 -3.24 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 37.63 -3.36 53 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 39.70 -3.42 53 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.45 - 50 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 3.79 - 51 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 4.10 - 51 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 4.41 - 51 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 5.16 - 50 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 6.05 - 50 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 6.88 - 49 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 7.95 - 49 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 9.08 - 49 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 10.44 - 49 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 11.62 - 49 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 13.01 - 49 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 14.48 - 49 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 16.02 - 49 0 0 -
29SEP27 77.50 P 0.00 0.00 0.00 17.64 - 49 0 0 -
29SEP27 80.00 P 0.00 0.00 0.00 19.31 - 49 0 0 -
29SEP27 82.50 P 0.00 0.00 0.00 21.12 - 50 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 23.19 - 51 0 0 -
29SEP27 87.50 P 0.00 0.00 0.00 24.72 - 50 0 0 -
TOTAL PUT 2,489 29,263 +636
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$ 15.500
29SEP26 11.00 C 0.00 0.00 0.00 4.58 -0.39 73 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.08 -0.39 65 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.58 -0.39 57 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.03 -0.44 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.53 -0.43 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.04 -0.43 24 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.55 -0.42 21 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.10 -0.40 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.71 -0.36 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.43 -0.27 23 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.21 -0.20 22 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.12 23 0 89 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.07 23 0 83 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.04 21 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 195 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.10 -0.41 44 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.61 -0.41 40 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.12 -0.39 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.58 -0.44 24 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.10 -0.42 23 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.65 -0.41 22 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.25 -0.37 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.92 -0.31 24 0 0 0
29OCT26 15.50 C 0.58 0.58 0.58 0.63 -0.27 23 18 36 +18
29OCT26 16.00 C 0.00 0.00 0.00 0.41 -0.20 23 0 97 0
29OCT26 16.50 C 0.00 0.00 0.00 0.25 -0.15 23 0 172 0
29OCT26 17.00 C 0.18 0.18 0.18 0.15 -0.11 23 100 290 +100
29OCT26 17.50 C 0.00 0.00 0.00 0.08 -0.08 23 0 182 0
29OCT26 18.00 C 0.00 0.00 0.00 0.05 -0.05 24 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 -0.03 24 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.17 -0.39 42 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.68 -0.37 38 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.20 -0.39 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.63 -0.48 23 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.18 -0.41 23 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.80 -0.35 25 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.41 -0.33 24 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.07 -0.28 24 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.78 -0.27 23 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.56 -0.21 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.39 -0.16 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.26 -0.13 23 0 10 0
27NOV26 17.50 C 0.21 0.21 0.21 0.17 -0.10 23 200 445 +200
27NOV26 18.00 C 0.00 0.00 0.00 0.11 -0.08 24 0 104 0
27NOV26 18.50 C 0.00 0.00 0.00 0.07 -0.05 24 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.04 -0.04 24 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.63 -0.47 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.18 -0.44 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.68 -0.42 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.23 -0.40 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.77 -0.40 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.26 -0.39 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.85 -0.38 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.48 -0.39 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.16 -0.34 22 0 0 0
30DEC26 15.50 C 0.90 0.90 0.90 0.89 -0.29 22 10 150 +10
30DEC26 16.00 C 0.00 0.00 0.00 0.68 -0.22 23 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 0.50 -0.17 23 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 0.36 -0.13 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.25 -0.12 23 0 10 0
30DEC26 18.00 C 0.22 0.22 0.22 0.16 -0.10 22 10 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 -0.08 23 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.04 23 0 124 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.04 23 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 25 0 310 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.77 -0.46 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.30 -0.46 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.87 -0.42 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.39 -0.45 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.99 -0.40 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.51 -0.37 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.20 -0.29 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.85 -0.30 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.53 -0.29 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.25 -0.26 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.01 -0.22 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.80 -0.22 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.64 -0.16 23 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 0.51 -0.14 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.40 -0.13 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 -0.09 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 -0.08 23 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 -0.07 24 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 -0.05 24 0 373 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 -0.04 23 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.94 -0.41 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.45 -0.43 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.04 -0.37 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.60 -0.35 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.19 -0.32 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.81 -0.28 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.39 -0.31 25 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.07 -0.27 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.79 -0.16 25 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.54 -0.17 26 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.29 -0.15 25 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.07 -0.13 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.89 -0.11 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.75 -0.08 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.62 -0.05 25 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.51 -0.04 25 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.42 -0.02 25 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.35 0.00 25 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.29 +0.01 25 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.20 +0.02 26 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.45 - 29 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 4.04 - 29 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 3.60 - 28 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 3.19 - 27 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 2.81 - 26 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 2.39 - 24 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 2.07 - 24 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 1.79 - 24 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 1.54 - 24 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 1.29 - 24 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 1.07 - 23 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 0.89 - 23 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 0.75 - 23 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 0.62 - 23 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 0.51 - 23 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 0.42 - 23 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 0.35 - 23 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 0.29 - 23 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 0.20 - 23 0 0 -
TOTAL CALL 338 6,160 +328
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 49 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 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 +0.03 22 0 38 0
29SEP26 15.00 P 0.14 0.20 0.14 0.18 +0.08 22 18 330 +16
29SEP26 15.50 P 0.32 0.35 0.32 0.37 +0.14 22 79 382 +43
29SEP26 16.00 P 0.60 0.70 0.59 0.66 +0.19 21 77 272 +18
29SEP26 16.50 P 0.90 1.10 0.90 1.07 +0.31 22 41 239 +41
29SEP26 17.00 P 0.00 0.00 0.00 1.52 +0.37 23 0 167 0
29SEP26 17.50 P 0.00 0.00 0.00 2.00 +0.41 0 0 46 0
29SEP26 18.00 P 2.40 2.50 2.40 2.50 +0.43 0 45 74 -288
29SEP26 18.50 P 0.00 0.00 0.00 3.00 +0.43 0 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 3.50 +0.43 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.00 +0.43 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.50 +0.43 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.50 +0.43 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.50 +0.43 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.50 +0.43 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.50 +0.43 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.50 +0.43 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.50 +0.43 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.50 +0.43 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.50 +0.43 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.50 +0.43 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.50 +0.43 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.50 +0.43 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.19 +0.07 23 0 55 0
29OCT26 15.00 P 0.00 0.00 0.00 0.33 +0.10 23 0 178 0
29OCT26 15.50 P 0.00 0.00 0.00 0.53 +0.15 22 0 176 0
29OCT26 16.00 P 0.00 0.00 0.00 0.83 +0.21 23 0 112 0
29OCT26 16.50 P 1.09 1.15 1.09 1.15 +0.23 21 69 224 +69
29OCT26 17.00 P 1.40 1.60 1.40 1.55 +0.28 20 86 214 +32
29OCT26 17.50 P 0.00 0.00 0.00 2.03 +0.36 23 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 2.51 +0.40 24 0 11 -15
29OCT26 18.50 P 0.00 0.00 0.00 3.00 +0.42 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.50 +0.43 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.00 +0.43 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.50 +0.43 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.50 +0.43 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.51 +0.44 48 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.51 +0.42 52 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.51 +0.44 57 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.51 +0.44 61 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.09 +0.03 24 0 0 0
27NOV26 14.00 P 0.18 0.18 0.18 0.17 +0.05 24 30 30 +30
27NOV26 14.50 P 0.00 0.00 0.00 0.29 +0.08 24 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.44 +0.11 23 0 12 0
27NOV26 15.50 P 0.00 0.00 0.00 0.66 +0.16 23 0 109 0
27NOV26 16.00 P 0.00 0.00 0.00 0.92 +0.17 22 0 10 0
27NOV26 16.50 P 0.00 0.00 0.00 1.28 +0.27 23 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 1.66 +0.29 23 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 2.08 +0.33 23 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.53 +0.37 23 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.01 +0.40 24 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 3.50 +0.41 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.00 +0.43 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.50 +0.43 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.50 +0.43 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.51 +0.44 41 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.51 +0.42 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.51 +0.44 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 +0.03 23 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 +0.05 23 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 +0.09 23 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 0.52 +0.10 22 0 69 0
30DEC26 15.50 P 0.00 0.00 0.00 0.76 +0.15 23 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 1.03 +0.20 22 0 263 0
30DEC26 16.50 P 0.00 0.00 0.00 1.35 +0.24 22 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 1.72 +0.29 22 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.12 +0.32 22 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 2.56 +0.35 23 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 3.04 +0.40 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.50 +0.40 0 0 0 -34
30DEC26 19.50 P 0.00 0.00 0.00 4.01 +0.42 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.51 +0.44 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.51 +0.44 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.54 +0.47 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.54 +0.45 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.51 +0.44 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.51 +0.44 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.51 +0.44 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.51 +0.44 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.51 +0.44 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.51 +0.44 60 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.54 +0.47 67 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.54 +0.47 70 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 +0.04 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.20 +0.05 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.30 +0.07 24 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.42 +0.09 23 0 139 0
30MAR27 14.50 P 0.00 0.00 0.00 0.56 +0.10 23 0 33 0
30MAR27 15.00 P 0.00 0.00 0.00 0.78 +0.15 24 0 52 0
30MAR27 15.50 P 0.00 0.00 0.00 1.01 +0.18 23 0 54 0
30MAR27 16.00 P 1.25 1.25 1.25 1.28 +0.21 23 2 48 +2
30MAR27 16.50 P 0.00 0.00 0.00 1.59 +0.25 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.93 +0.31 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.30 +0.30 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.70 +0.33 24 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.06 +0.29 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.51 +0.38 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.01 +0.42 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.51 +0.41 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 5.51 +0.44 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.54 +0.47 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.54 +0.45 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.51 +0.44 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.51 +0.44 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.51 +0.44 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.51 +0.44 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.54 +0.47 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.54 +0.47 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.54 +0.47 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.13 +0.07 26 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.20 +0.10 26 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.28 +0.12 25 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.38 +0.14 25 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.51 +0.17 25 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.67 +0.19 25 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.85 +0.21 25 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 1.11 +0.30 25 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 1.36 +0.33 25 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.64 +0.39 25 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.94 +0.42 25 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.28 +0.46 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.62 +0.41 25 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 2.91 +0.42 23 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.28 +0.33 23 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.67 +0.43 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.08 +0.43 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.50 +0.44 20 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.92 +0.44 18 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.80 +0.44 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 6.70 +0.44 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.62 +0.44 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.54 +0.43 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.51 +0.18 0 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.20 - 23 0 0 -
29SEP27 12.00 P 0.00 0.00 0.00 0.28 - 23 0 0 -
29SEP27 12.50 P 0.00 0.00 0.00 0.38 - 22 0 0 -
29SEP27 13.00 P 0.00 0.00 0.00 0.51 - 22 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 0.67 - 22 0 0 -
29SEP27 14.00 P 0.00 0.00 0.00 0.85 - 22 0 0 -
29SEP27 14.50 P 1.02 1.05 1.02 1.11 - 23 70 70 -
29SEP27 15.00 P 1.25 1.25 1.25 1.36 - 22 10 10 -
29SEP27 15.50 P 0.00 0.00 0.00 1.64 - 23 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 1.94 - 22 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 2.28 - 23 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 2.62 - 23 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 2.91 - 21 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 3.28 - 20 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 3.67 - 20 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 4.08 - 19 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 4.50 - 18 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 4.92 - 17 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 5.80 - 0 0 0 -
TOTAL PUT 527 4,610 -86
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 106.500
29SEP26 46.00 C 0.00 0.00 0.00 60.53 +1.49 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 59.53 +1.49 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 58.53 +1.48 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 57.54 +1.49 122 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 56.54 +1.49 118 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 54.04 +1.49 108 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.54 +1.49 92 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.04 +1.49 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.54 +1.48 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.05 +1.49 86 0 0 0
29SEP26 65.00 C 40.40 40.40 40.40 41.55 +1.49 78 1 0 -1
29SEP26 67.50 C 0.00 0.00 0.00 39.05 +1.49 70 0 0 0
29SEP26 70.00 C 35.00 35.00 35.00 36.55 +1.48 0 1 1 +1
29SEP26 72.50 C 32.80 32.80 32.80 34.05 +1.48 0 1 0 -1
29SEP26 75.00 C 0.00 0.00 0.00 31.55 +1.48 0 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 29.06 +1.49 54 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 26.56 +1.48 47 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 24.06 +1.48 39 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 21.56 +1.48 0 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 19.06 +1.48 0 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 16.57 +1.48 32 0 21 0
29SEP26 92.50 C 0.00 0.00 0.00 14.07 +1.45 26 0 116 0
29SEP26 95.00 C 10.31 10.31 10.31 11.60 +1.40 27 2 8 +2
29SEP26 97.50 C 0.00 0.00 0.00 9.21 +1.28 27 0 53 0
29SEP26 100.00 C 0.00 0.00 0.00 7.00 +1.10 27 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 5.09 +0.88 27 0 24 0
29SEP26 105.00 C 0.00 0.00 0.00 3.43 +0.65 26 0 75 0
29SEP26 107.50 C 0.00 0.00 0.00 2.30 +0.36 27 0 72 0
29SEP26 110.00 C 1.50 1.50 1.33 1.48 +0.25 27 17 64 +15
29SEP26 112.50 C 0.00 0.00 0.00 0.98 +0.24 28 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 0.58 +0.14 28 0 6 0
29SEP26 117.50 C 0.00 0.00 0.00 0.33 +0.09 28 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.18 +0.05 28 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 49.04 +1.49 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 46.54 +1.48 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 44.05 +1.49 69 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 41.55 +1.49 63 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 39.05 +1.49 57 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 36.55 +1.48 50 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 34.05 +1.48 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 31.55 +1.48 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 29.06 +1.49 43 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 26.56 +1.48 39 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 24.06 +1.48 34 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 21.56 +1.48 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.06 +1.47 0 0 85 0
29OCT26 90.00 C 0.00 0.00 0.00 16.57 +1.45 25 0 49 0
29OCT26 92.50 C 0.00 0.00 0.00 14.11 +1.38 26 0 39 0
29OCT26 95.00 C 0.00 0.00 0.00 11.74 +1.27 26 0 8 0
29OCT26 97.50 C 0.00 0.00 0.00 9.57 +1.33 26 0 40 0
29OCT26 100.00 C 0.00 0.00 0.00 7.65 +1.14 26 0 55 0
29OCT26 102.50 C 0.00 0.00 0.00 6.01 +0.93 26 0 33 0
29OCT26 105.00 C 3.96 3.96 3.96 4.49 +0.58 25 7 83 +2
29OCT26 107.50 C 0.00 0.00 0.00 3.40 +0.33 25 0 90 0
29OCT26 110.00 C 0.00 0.00 0.00 2.52 +0.26 25 0 75 0
29OCT26 112.50 C 1.94 1.94 1.94 1.83 +0.21 25 15 36 -9
29OCT26 115.00 C 1.58 1.58 1.56 1.37 +0.24 26 30 36 0
29OCT26 117.50 C 0.00 0.00 0.00 0.95 +0.17 26 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 0.64 +0.12 26 0 62 0
29OCT26 122.50 C 0.00 0.00 0.00 0.42 +0.09 26 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 0.27 +0.05 26 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 31.55 +1.48 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 29.06 +1.49 37 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 26.56 +1.48 33 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 24.06 +1.48 29 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 21.56 +1.47 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 19.07 +1.43 25 0 0 0
27NOV26 90.00 C 15.25 15.25 15.25 16.62 +1.35 25 40 40 +40
27NOV26 92.50 C 0.00 0.00 0.00 14.27 +1.22 25 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 12.11 +1.28 25 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 10.17 +0.93 25 0 6 0
27NOV26 100.00 C 0.00 0.00 0.00 8.19 +0.77 24 0 6 0
27NOV26 102.50 C 0.00 0.00 0.00 6.71 +0.65 24 0 26 0
27NOV26 105.00 C 0.00 0.00 0.00 5.42 +0.49 24 0 54 0
27NOV26 107.50 C 0.00 0.00 0.00 4.32 +0.31 24 0 30 0
27NOV26 110.00 C 0.00 0.00 0.00 3.39 +0.19 24 0 35 0
27NOV26 112.50 C 0.00 0.00 0.00 2.62 +0.14 25 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 2.12 +0.24 25 0 55 0
27NOV26 117.50 C 0.00 0.00 0.00 1.60 +0.19 25 0 34 0
27NOV26 120.00 C 0.00 0.00 0.00 1.18 +0.13 25 0 64 0
27NOV26 122.50 C 0.00 0.00 0.00 0.85 +0.10 25 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.59 +0.05 25 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.43 +0.05 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 60.53 +1.49 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 59.53 +1.49 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 58.53 +1.48 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 57.54 +1.49 74 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 56.54 +1.49 72 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 54.04 +1.49 67 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 51.54 +1.49 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.04 +1.49 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.54 +1.48 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 44.05 +1.49 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.55 +1.49 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.05 +1.49 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.55 +1.48 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.05 +1.48 35 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 31.55 +1.48 0 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 29.06 +1.49 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.56 +1.48 29 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 24.06 +1.48 26 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 21.57 +1.45 24 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 19.12 +1.37 24 0 11 0
30DEC26 90.00 C 0.00 0.00 0.00 16.78 +1.25 24 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 14.61 +1.14 24 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 12.63 +1.04 24 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 10.81 +1.07 24 0 20 0
30DEC26 100.00 C 0.00 0.00 0.00 8.87 +0.64 22 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 7.42 +0.56 23 0 29 0
30DEC26 105.00 C 0.00 0.00 0.00 6.12 +0.38 23 0 25 0
30DEC26 107.50 C 0.00 0.00 0.00 5.01 +0.35 23 0 98 0
30DEC26 110.00 C 0.00 0.00 0.00 4.06 +0.18 23 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 3.25 +0.16 23 0 108 0
30DEC26 115.00 C 2.74 2.74 2.74 2.68 +0.22 24 2 110 +2
30DEC26 117.50 C 0.00 0.00 0.00 2.11 +0.19 24 0 161 0
30DEC26 120.00 C 0.00 0.00 0.00 1.64 +0.16 24 0 17 0
30DEC26 122.50 C 0.00 0.00 0.00 1.26 +0.13 24 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.95 +0.11 24 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.70 +0.07 24 0 32 0
30MAR27 57.50 C 0.00 0.00 0.00 49.04 +1.49 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 46.54 +1.48 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 44.05 +1.49 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 41.55 +1.49 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 39.05 +1.49 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.55 +1.48 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 34.05 +1.48 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 31.55 +1.47 0 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 29.09 +1.52 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.71 +1.47 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 24.43 +1.48 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.57 +0.80 15 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 20.08 +1.19 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 18.06 +1.15 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 16.13 +1.08 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 14.30 +0.97 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 12.22 +0.43 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.72 +0.45 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 9.33 +0.41 22 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 8.04 +0.36 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 6.94 +0.30 22 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 5.92 +0.23 22 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 5.00 +0.11 22 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 4.27 +0.16 23 0 65 0
30MAR27 117.50 C 0.00 0.00 0.00 3.69 +0.23 23 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 3.15 +0.29 23 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 2.61 +0.22 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 2.14 +0.18 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.72 +0.15 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 49.04 +1.49 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 46.54 +1.48 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 44.05 +1.49 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 41.61 +1.47 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 39.20 +1.46 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 36.82 +1.45 23 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 34.46 +1.42 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 32.13 +1.39 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 29.85 +2.22 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 27.62 +2.13 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 24.69 +1.25 16 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 22.64 +1.17 18 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 21.34 +1.18 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 19.42 +1.12 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 17.57 +1.02 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 15.40 +0.99 21 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 13.83 +0.89 21 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 12.35 +0.81 22 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 11.02 +0.76 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.74 +0.66 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 8.64 +0.65 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 7.57 +0.53 22 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 6.66 +0.53 22 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 5.80 +0.43 22 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 5.06 +0.42 22 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 4.37 +0.33 22 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 3.79 +0.32 22 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 3.25 +0.16 22 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.89 +0.25 23 0 6 0
29SEP27 82.50 C 0.00 0.00 0.00 25.69 - 18 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 23.77 - 19 0 0 -
29SEP27 87.50 C 0.00 0.00 0.00 21.90 - 20 0 0 -
29SEP27 90.00 C 18.10 18.10 18.10 20.73 - 23 40 40 -
29SEP27 92.50 C 0.00 0.00 0.00 18.99 - 23 0 0 -
29SEP27 95.00 C 0.00 0.00 0.00 17.31 - 23 0 0 -
29SEP27 97.50 C 0.00 0.00 0.00 15.78 - 23 0 0 -
29SEP27 100.00 C 0.00 0.00 0.00 14.28 - 23 0 0 -
29SEP27 102.50 C 0.00 0.00 0.00 12.96 - 23 0 0 -
29SEP27 105.00 C 0.00 0.00 0.00 11.64 - 23 0 0 -
29SEP27 107.50 C 0.00 0.00 0.00 10.52 - 23 0 0 -
29SEP27 110.00 C 0.00 0.00 0.00 9.39 - 23 0 0 -
29SEP27 112.50 C 0.00 0.00 0.00 8.44 - 23 0 0 -
29SEP27 115.00 C 0.00 0.00 0.00 7.51 - 23 0 0 -
29SEP27 117.50 C 0.00 0.00 0.00 6.70 - 23 0 0 -
29SEP27 120.00 C 0.00 0.00 0.00 5.95 - 23 0 0 -
29SEP27 122.50 C 0.00 0.00 0.00 5.26 - 23 0 0 -
29SEP27 125.00 C 0.00 0.00 0.00 4.67 - 23 0 0 -
29SEP27 127.50 C 0.00 0.00 0.00 4.08 - 23 0 0 -
TOTAL CALL 156 3,493 +51
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 98 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 147 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.07 -0.05 28 0 32 0
29SEP26 92.50 P 0.00 0.00 0.00 0.17 -0.09 28 0 55 0
29SEP26 95.00 P 0.00 0.00 0.00 0.35 -0.19 27 0 51 0
29SEP26 97.50 P 0.00 0.00 0.00 0.68 -0.31 27 0 21 0
29SEP26 100.00 P 1.33 1.40 1.33 1.28 -0.40 28 14 103 +14
29SEP26 102.50 P 0.00 0.00 0.00 2.14 -0.51 28 0 7 0
29SEP26 105.00 P 0.00 0.00 0.00 3.27 -0.86 28 0 2 0
29SEP26 107.50 P 0.00 0.00 0.00 4.61 -1.00 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 6.29 -1.16 27 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 8.24 -1.26 27 0 9 0
29SEP26 115.00 P 0.00 0.00 0.00 10.37 -1.35 27 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 12.65 -1.40 27 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 15.02 -1.44 27 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 17.46 -1.45 28 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 20.52 -1.51 47 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 23.08 -1.52 52 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.07 -0.05 26 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 0.15 -0.09 26 0 1 0
29OCT26 90.00 P 0.33 0.33 0.33 0.30 -0.14 26 5 5 +5
29OCT26 92.50 P 0.00 0.00 0.00 0.53 -0.18 26 0 49 0
29OCT26 95.00 P 0.00 0.00 0.00 0.87 -0.28 26 0 21 0
29OCT26 97.50 P 0.00 0.00 0.00 1.40 -0.37 26 0 4 0
29OCT26 100.00 P 0.00 0.00 0.00 2.17 -0.42 26 0 55 0
29OCT26 102.50 P 0.00 0.00 0.00 3.11 -0.51 26 0 5 0
29OCT26 105.00 P 0.00 0.00 0.00 4.29 -0.72 26 0 6 0
29OCT26 107.50 P 0.00 0.00 0.00 5.72 -0.97 27 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 7.15 -1.09 26 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 9.22 -1.22 28 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 10.92 -1.27 26 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 13.04 -1.34 26 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 15.28 -1.39 26 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 17.61 -1.42 26 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 20.61 -1.49 36 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 23.12 -1.51 39 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.11 -0.06 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.20 -0.11 25 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.35 -0.17 25 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.58 -0.21 25 0 20 0
27NOV26 92.50 P 0.00 0.00 0.00 0.92 -0.28 25 0 15 0
27NOV26 95.00 P 0.00 0.00 0.00 1.40 -0.35 25 0 45 0
27NOV26 97.50 P 0.00 0.00 0.00 2.03 -0.43 25 0 23 0
27NOV26 100.00 P 0.00 0.00 0.00 2.85 -0.49 25 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 3.85 -0.56 26 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 5.05 -0.73 26 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 6.46 -0.84 26 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 8.06 -0.89 26 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 9.83 -1.22 26 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 11.43 -1.27 25 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 13.45 -1.33 25 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 15.58 -1.39 25 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 17.82 -1.42 25 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 20.74 -1.50 32 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 23.20 -1.51 34 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.11 -0.05 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.19 -0.09 24 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.32 -0.14 24 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.52 -0.20 24 0 12 0
30DEC26 90.00 P 0.89 0.89 0.89 0.83 -0.25 24 4 12 +4
30DEC26 92.50 P 0.00 0.00 0.00 1.24 -0.27 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 1.77 -0.34 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 2.46 -0.40 24 0 184 0
30DEC26 100.00 P 0.00 0.00 0.00 3.32 -0.46 24 0 282 0
30DEC26 102.50 P 0.00 0.00 0.00 4.34 -0.52 24 0 92 0
30DEC26 105.00 P 5.96 5.96 5.96 5.54 -0.71 24 15 108 +15
30DEC26 107.50 P 0.00 0.00 0.00 6.94 -0.90 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 8.51 -0.97 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 9.95 -1.39 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 12.12 -0.89 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 13.71 -1.32 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 15.80 -1.36 24 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 17.99 -1.97 24 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 20.86 -1.48 29 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 23.27 -1.50 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.01 -0.01 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.02 -0.02 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.08 -0.04 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.14 -0.06 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.23 -0.08 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.36 -0.11 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.55 -0.16 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.79 -0.23 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.16 -0.22 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.61 -0.24 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 2.15 -0.29 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 2.83 -0.34 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 3.63 -0.38 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 4.60 -0.37 23 0 100 0
30MAR27 102.50 P 0.00 0.00 0.00 5.68 -0.43 23 0 6 0
30MAR27 105.00 P 0.00 0.00 0.00 6.88 -0.54 24 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 8.28 -0.57 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.79 -0.70 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 11.41 -0.84 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.20 -0.92 24 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.64 -1.22 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.58 -1.26 23 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 18.63 -1.91 23 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.37 -1.40 26 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 23.66 -1.43 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.14 -0.04 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.22 -0.07 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.33 -0.10 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.50 -0.12 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 0.72 -0.14 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 0.99 -0.20 23 0 16 0
29JUN27 85.00 P 0.00 0.00 0.00 1.37 -0.28 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 1.84 -0.31 23 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 2.39 -0.37 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.01 -0.48 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 3.80 -0.49 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.67 -0.60 23 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 5.65 -0.68 23 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 6.79 -0.73 23 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.99 -0.86 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 9.39 -0.87 23 0 0 0
29JUN27 110.00 P 12.18 12.18 12.18 10.53 -1.30 23 15 15 +15
29JUN27 112.50 P 0.00 0.00 0.00 12.09 -1.37 23 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 13.74 -1.07 23 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 15.50 -1.11 23 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.35 -1.74 23 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.88 -1.25 25 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 21.96 -1.33 25 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 24.15 -1.35 26 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 1.45 - 23 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 1.90 - 23 0 0 -
29SEP27 87.50 P 0.00 0.00 0.00 2.41 - 23 0 0 -
29SEP27 90.00 P 0.00 0.00 0.00 3.01 - 23 0 0 -
29SEP27 92.50 P 0.00 0.00 0.00 3.83 - 23 0 0 -
29SEP27 95.00 P 0.00 0.00 0.00 4.62 - 23 0 0 -
29SEP27 97.50 P 0.00 0.00 0.00 5.58 - 23 0 0 -
29SEP27 100.00 P 0.00 0.00 0.00 6.57 - 23 0 0 -
29SEP27 102.50 P 0.00 0.00 0.00 7.75 - 23 0 0 -
29SEP27 105.00 P 0.00 0.00 0.00 8.96 - 23 0 0 -
29SEP27 107.50 P 0.00 0.00 0.00 10.05 - 23 0 0 -
29SEP27 110.00 P 0.00 0.00 0.00 11.43 - 23 0 0 -
29SEP27 112.50 P 0.00 0.00 0.00 12.98 - 23 0 0 -
29SEP27 115.00 P 0.00 0.00 0.00 14.57 - 23 0 0 -
29SEP27 117.50 P 0.00 0.00 0.00 16.78 - 24 0 0 -
29SEP27 120.00 P 0.00 0.00 0.00 18.62 - 24 0 0 -
29SEP27 122.50 P 0.00 0.00 0.00 20.55 - 24 0 0 -
29SEP27 125.00 P 0.00 0.00 0.00 22.58 - 25 0 0 -
29SEP27 127.50 P 0.00 0.00 0.00 24.66 - 25 0 0 -
TOTAL PUT 53 2,793 +53
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$ 453.000
04SEP26 340.00 C 0.00 0.00 0.00 113.11 -2.60 74 0 0 0
04SEP26 345.00 C 0.00 0.00 0.00 108.11 -2.61 0 0 0 0
04SEP26 350.00 C 0.00 0.00 0.00 103.11 -2.62 0 0 0 0
04SEP26 355.00 C 0.00 0.00 0.00 98.11 -2.66 0 0 0 0
04SEP26 360.00 C 0.00 0.00 0.00 93.12 -2.64 67 0 0 0
04SEP26 365.00 C 0.00 0.00 0.00 88.12 -2.65 61 0 0 0
04SEP26 370.00 C 0.00 0.00 0.00 83.12 -2.70 54 0 0 0
04SEP26 375.00 C 0.00 0.00 0.00 78.12 -2.29 0 0 0 0
04SEP26 380.00 C 0.00 0.00 0.00 73.12 -2.29 0 0 0 0
04SEP26 385.00 C 0.00 0.00 0.00 68.12 -2.30 0 0 0 0
04SEP26 390.00 C 0.00 0.00 0.00 63.13 -2.29 45 0 0 0
04SEP26 395.00 C 0.00 0.00 0.00 58.13 -2.29 40 0 0 0
04SEP26 400.00 C 0.00 0.00 0.00 53.13 -2.30 35 0 0 0
04SEP26 405.00 C 49.00 49.00 49.00 48.13 -2.30 0 10 10 +10
04SEP26 410.00 C 0.00 0.00 0.00 43.15 -2.30 35 0 0 0
04SEP26 415.00 C 0.00 0.00 0.00 38.17 -2.32 34 0 94 0
04SEP26 420.00 C 0.00 0.00 0.00 34.24 -1.33 55 0 109 0
04SEP26 425.00 C 0.00 0.00 0.00 29.23 -1.50 48 0 166 0
04SEP26 430.00 C 19.32 19.32 18.94 23.46 -2.58 31 38 189 -10
04SEP26 435.00 C 15.78 15.78 14.43 19.32 -2.24 35 44 355 +14
04SEP26 440.00 C 13.60 14.66 11.86 14.81 -2.91 32 57 395 +41
04SEP26 445.00 C 9.40 11.80 7.40 11.10 -2.81 33 166 2,172 +15
04SEP26 450.00 C 11.00 11.00 5.00 7.96 -2.44 33 9,498 4,581 +3,420
04SEP26 455.00 C 7.70 7.70 3.41 5.50 -2.20 33 4,390 2,399 -841
04SEP26 460.00 C 5.50 5.50 2.22 3.75 -1.75 34 1,749 1,860 +161
04SEP26 465.00 C 3.45 3.45 1.64 2.50 -1.37 35 1,416 1,584 +883
04SEP26 470.00 C 2.64 2.64 1.05 1.62 -1.02 36 1,053 1,429 +431
04SEP26 475.00 C 1.20 1.43 0.78 1.07 -0.68 38 408 2,499 +121
04SEP26 480.00 C 1.28 1.28 0.56 0.69 -0.44 39 229 1,401 +39
04SEP26 485.00 C 0.51 0.60 0.51 0.43 -0.29 39 12 1,090 0
04SEP26 490.00 C 0.38 0.51 0.33 0.26 -0.19 40 1,555 1,969 +1,335
04SEP26 495.00 C 0.39 0.39 0.33 0.16 -0.11 41 310 515 +280
04SEP26 500.00 C 0.27 0.27 0.27 0.10 -0.07 42 85 371 -35
04SEP26 505.00 C 0.25 0.25 0.25 0.06 -0.04 43 25 392 +25
04SEP26 510.00 C 0.26 0.27 0.24 0.04 -0.02 44 207 610 +197
04SEP26 515.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 163 0
04SEP26 520.00 C 0.00 0.00 0.00 0.02 0.00 47 0 247 0
04SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 47 0 92 0
04SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 49 0 588 0
04SEP26 535.00 C 0.00 0.00 0.00 0.01 0.00 52 0 412 0
04SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 545.00 C 0.00 0.00 0.00 0.01 0.00 57 0 410 0
04SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 60 0 68 0
04SEP26 555.00 C 0.08 0.09 0.08 0.01 0.00 63 50 118 +50
11SEP26 355.00 C 0.00 0.00 0.00 98.11 - 0 0 0 -
11SEP26 360.00 C 0.00 0.00 0.00 93.12 - 0 0 0 -
11SEP26 365.00 C 0.00 0.00 0.00 88.13 - 0 0 0 -
11SEP26 370.00 C 0.00 0.00 0.00 83.82 - 61 0 0 -
11SEP26 375.00 C 0.00 0.00 0.00 78.85 - 58 0 0 -
11SEP26 380.00 C 0.00 0.00 0.00 73.34 - 31 0 0 -
11SEP26 385.00 C 0.00 0.00 0.00 68.35 - 31 0 0 -
11SEP26 390.00 C 0.00 0.00 0.00 63.36 - 30 0 0 -
11SEP26 395.00 C 0.00 0.00 0.00 58.38 - 30 0 0 -
11SEP26 400.00 C 0.00 0.00 0.00 53.42 - 30 0 0 -
11SEP26 405.00 C 0.00 0.00 0.00 48.49 - 30 0 0 -
11SEP26 410.00 C 0.00 0.00 0.00 43.61 - 30 0 0 -
11SEP26 415.00 C 0.00 0.00 0.00 38.81 - 30 0 0 -
11SEP26 420.00 C 0.00 0.00 0.00 34.24 - 31 0 0 -
11SEP26 425.00 C 0.00 0.00 0.00 29.62 - 30 0 0 -
11SEP26 430.00 C 0.00 0.00 0.00 26.08 - 34 0 0 -
11SEP26 435.00 C 20.36 20.98 20.22 20.99 - 29 165 135 -
11SEP26 440.00 C 16.73 17.28 16.73 17.38 - 29 48 48 -
11SEP26 445.00 C 0.00 0.00 0.00 14.04 - 29 0 0 -
11SEP26 450.00 C 8.31 11.14 8.10 11.04 - 29 239 144 -
11SEP26 455.00 C 6.80 9.21 6.15 8.75 - 30 55 55 -
11SEP26 460.00 C 5.10 7.20 4.59 6.77 - 30 70 59 -
11SEP26 465.00 C 4.00 5.37 3.68 5.08 - 30 80 55 -
11SEP26 470.00 C 3.20 4.33 2.80 3.78 - 31 465 262 -
11SEP26 475.00 C 2.50 3.25 2.27 2.85 - 31 261 230 -
11SEP26 480.00 C 2.00 2.49 1.67 2.16 - 32 123 123 -
11SEP26 485.00 C 1.45 1.79 1.45 1.55 - 32 35 34 -
11SEP26 490.00 C 1.35 1.55 1.05 1.10 - 33 169 159 -
11SEP26 495.00 C 0.86 1.23 0.86 0.77 - 33 89 89 -
11SEP26 500.00 C 0.76 1.00 0.76 0.54 - 33 77 77 -
11SEP26 505.00 C 0.61 0.80 0.61 0.37 - 33 125 125 -
11SEP26 510.00 C 0.66 0.66 0.66 0.25 - 34 5 5 -
11SEP26 515.00 C 0.58 0.58 0.58 0.17 - 34 5 5 -
11SEP26 520.00 C 0.47 0.52 0.47 0.12 - 34 17 17 -
11SEP26 525.00 C 0.00 0.00 0.00 0.08 - 35 0 0 -
11SEP26 530.00 C 0.39 0.39 0.39 0.06 - 35 46 46 -
11SEP26 535.00 C 0.37 0.37 0.37 0.04 - 36 30 30 -
11SEP26 540.00 C 0.38 0.38 0.38 0.03 - 36 4 4 -
11SEP26 545.00 C 0.00 0.00 0.00 0.02 - 37 0 0 -
11SEP26 550.00 C 0.30 0.30 0.30 0.01 - 36 10 10 -
11SEP26 555.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29SEP26 220.00 C 0.00 0.00 0.00 233.31 -6.40 0 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 228.32 -2.94 0 0 0 0
29SEP26 230.00 C 221.16 223.95 218.80 223.56 -2.78 79 427 2,257 +127
29SEP26 235.00 C 0.00 0.00 0.00 218.39 -3.07 0 0 60 0
29SEP26 240.00 C 208.53 208.53 208.53 213.41 -2.97 0 30 60 +30
29SEP26 245.00 C 0.00 0.00 0.00 208.43 -3.04 0 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 203.45 -3.04 0 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 198.15 -3.20 0 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 193.49 -3.08 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 188.19 -3.30 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 183.53 -3.08 0 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 178.56 -3.08 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 173.58 -3.08 0 0 180 0
29SEP26 285.00 C 0.00 0.00 0.00 168.61 -2.98 0 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 163.64 -2.98 0 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 158.62 -2.96 0 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 153.65 -2.93 0 0 60 0
29SEP26 310.00 C 141.02 141.02 141.02 143.74 -2.94 45 5 65 +5
29SEP26 320.00 C 0.00 0.00 0.00 133.76 -2.98 41 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 123.79 -3.01 38 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 113.91 -3.12 42 0 90 0
29SEP26 350.00 C 0.00 0.00 0.00 103.97 -3.10 39 0 270 0
29SEP26 360.00 C 91.09 91.09 91.09 94.03 -3.01 37 30 272 +30
29SEP26 370.00 C 80.69 80.70 80.69 85.78 -1.58 50 60 404 +60
29SEP26 380.00 C 0.00 0.00 0.00 74.18 -2.29 31 0 583 0
29SEP26 390.00 C 0.00 0.00 0.00 64.51 -2.29 30 0 468 0
29SEP26 400.00 C 52.76 54.50 49.80 54.50 -4.00 26 78 1,117 +2
29SEP26 410.00 C 0.00 0.00 0.00 46.02 -2.28 30 0 2,539 0
29SEP26 420.00 C 0.00 0.00 0.00 37.09 -2.93 28 0 1,164 0
29SEP26 430.00 C 25.53 29.00 25.20 28.78 -3.14 27 32 3,158 +29
29SEP26 440.00 C 20.75 23.45 18.97 22.16 -2.56 28 263 9,570 +66
29SEP26 450.00 C 17.86 17.86 13.50 16.70 -1.78 28 2,227 11,202 +580
29SEP26 460.00 C 13.02 13.02 9.50 11.91 -1.69 28 1,146 17,556 +387
29SEP26 470.00 C 9.70 9.70 6.75 8.55 -1.21 29 1,761 18,450 +790
29SEP26 480.00 C 6.92 7.00 4.70 6.05 -1.03 30 2,140 14,354 +953
29SEP26 490.00 C 3.60 4.65 3.45 4.28 -0.74 30 1,883 23,815 +1,101
29SEP26 500.00 C 3.57 3.66 2.40 3.02 -0.44 31 2,432 24,031 +571
29SEP26 510.00 C 2.10 2.50 1.83 2.04 -0.32 32 925 11,975 +213
29SEP26 520.00 C 1.67 1.82 1.50 1.37 -0.22 32 300 15,517 +56
29SEP26 530.00 C 1.48 1.60 1.11 0.91 -0.16 32 343 12,697 +198
29SEP26 540.00 C 1.20 1.41 1.00 0.61 -0.10 33 240 9,887 +110
29SEP26 550.00 C 0.96 1.08 0.86 0.40 -0.07 33 695 38,056 +69
29SEP26 560.00 C 0.85 0.93 0.78 0.27 -0.05 34 58 11,349 +19
29SEP26 570.00 C 0.76 0.76 0.76 0.18 -0.03 34 20 8,240 +20
29SEP26 580.00 C 0.75 0.75 0.62 0.12 -0.02 35 139 12,382 -24
29SEP26 590.00 C 0.55 0.57 0.52 0.08 -0.02 35 135 5,193 +40
29SEP26 600.00 C 0.61 0.61 0.50 0.06 -0.01 36 388 25,397 -109
29SEP26 610.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 5,622 0
29SEP26 620.00 C 0.46 0.46 0.46 0.03 0.00 38 5 10,246 0
29SEP26 630.00 C 0.00 0.00 0.00 0.02 0.00 38 0 5,191 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8,764 0
29SEP26 650.00 C 0.30 0.30 0.30 0.01 0.00 39 39 30,201 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 40 1 6,962 -1
29SEP26 670.00 C 0.26 0.26 0.26 0.01 0.00 42 10 3,411 -10
29SEP26 680.00 C 0.28 0.28 0.28 0.01 0.00 43 1 11,139 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 45 0 432 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,601 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,066 0
29SEP26 720.00 C 0.15 0.15 0.15 0.01 0.00 49 2 1,900 -2
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,388 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 52 0 748 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,255 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,655 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,688 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,299 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 58 0 875 0
29SEP26 800.00 C 0.05 0.10 0.05 0.01 0.00 59 102 1,521 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 60 0 349 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 62 0 844 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 63 0 506 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 64 0 772 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 65 0 291 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 66 0 133 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 67 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 68 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 70 0 124 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 71 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 72 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 73 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 74 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 75 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 76 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 77 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 78 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 79 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,620 0
29OCT26 220.00 C 0.00 0.00 0.00 234.21 -5.50 71 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 229.29 -2.94 72 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 224.29 -2.92 69 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 219.10 -3.34 0 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 214.10 -3.35 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 209.17 -3.32 48 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 204.15 -3.41 0 0 0 0
29OCT26 255.00 C 197.46 197.46 197.46 199.19 -3.39 0 30 180 +30
29OCT26 260.00 C 0.00 0.00 0.00 194.19 -3.45 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 189.29 -3.36 46 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 184.33 -3.36 46 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 179.37 -3.40 46 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 174.41 -3.40 45 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 169.46 -3.37 45 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 164.50 -3.41 44 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 159.54 -3.42 43 0 0 0
29OCT26 300.00 C 152.05 152.05 152.05 154.85 -3.00 48 30 60 +30
29OCT26 310.00 C 0.00 0.00 0.00 144.96 -3.01 46 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 135.10 -3.05 44 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 125.27 -3.07 42 0 21 0
29OCT26 340.00 C 113.80 113.80 113.80 115.47 -3.09 39 30 30 -30
29OCT26 350.00 C 0.00 0.00 0.00 105.71 -3.21 38 0 2 0
29OCT26 360.00 C 94.49 94.49 94.49 96.28 -2.95 37 60 120 +55
29OCT26 370.00 C 86.21 86.21 86.21 86.45 -3.16 34 30 61 +20
29OCT26 380.00 C 0.00 0.00 0.00 76.26 -2.36 29 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 67.19 -2.35 29 0 10 0
29OCT26 400.00 C 0.00 0.00 0.00 58.52 -2.31 29 0 486 0
29OCT26 410.00 C 46.65 46.65 46.65 50.31 -2.26 29 30 610 0
29OCT26 420.00 C 0.00 0.00 0.00 42.68 -2.16 29 0 667 0
29OCT26 430.00 C 0.00 0.00 0.00 35.69 -2.02 29 0 5,224 0
29OCT26 440.00 C 26.56 29.40 26.34 29.14 -2.37 29 153 2,143 +58
29OCT26 450.00 C 21.71 24.23 20.80 23.59 -2.12 28 372 4,167 -29
29OCT26 460.00 C 17.50 19.00 16.94 19.08 -1.73 29 214 8,787 -1
29OCT26 470.00 C 13.47 15.31 13.18 15.00 -1.82 29 267 4,375 +99
29OCT26 480.00 C 10.87 12.56 10.34 12.20 -1.29 30 244 4,462 -22
29OCT26 490.00 C 9.50 10.20 8.33 9.53 -1.17 30 220 4,704 +50
29OCT26 500.00 C 8.39 8.39 6.45 7.85 -0.80 31 137 6,285 +31
29OCT26 510.00 C 5.43 6.40 5.22 6.20 -0.65 31 205 3,879 -4
29OCT26 520.00 C 6.04 6.04 4.27 5.00 -0.40 32 91 3,366 +32
29OCT26 530.00 C 3.69 4.25 3.45 4.01 -0.24 32 135 2,171 +30
29OCT26 540.00 C 2.86 3.40 2.86 3.22 -0.12 33 27 3,190 +3
29OCT26 550.00 C 2.60 2.84 2.55 2.56 -0.06 33 75 6,858 +50
29OCT26 560.00 C 2.07 2.48 2.07 2.05 -0.01 34 53 9,147 +30
29OCT26 570.00 C 1.79 2.07 1.75 1.64 +0.02 34 29 8,825 +3
29OCT26 580.00 C 1.60 1.60 1.60 1.32 +0.04 35 13 2,335 0
29OCT26 590.00 C 0.00 0.00 0.00 1.07 +0.06 35 0 925 0
29OCT26 600.00 C 1.20 1.34 1.18 0.86 +0.06 36 186 1,814 +86
29OCT26 610.00 C 1.22 1.22 1.18 0.70 +0.07 36 9 972 0
29OCT26 620.00 C 0.98 1.00 0.98 0.58 +0.08 37 15 2,357 0
29OCT26 630.00 C 0.90 0.90 0.90 0.47 +0.07 37 5 342 +5
29OCT26 640.00 C 0.00 0.00 0.00 0.39 +0.07 38 0 339 0
29OCT26 650.00 C 0.00 0.00 0.00 0.33 +0.07 38 0 1,034 0
29OCT26 660.00 C 0.00 0.00 0.00 0.27 +0.06 39 0 374 0
29OCT26 670.00 C 0.00 0.00 0.00 0.23 +0.06 39 0 419 0
29OCT26 680.00 C 0.00 0.00 0.00 0.19 +0.05 40 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.16 +0.04 40 0 321 0
29OCT26 700.00 C 0.00 0.00 0.00 0.14 +0.05 41 0 454 0
29OCT26 710.00 C 0.00 0.00 0.00 0.12 +0.04 41 0 172 0
29OCT26 720.00 C 0.00 0.00 0.00 0.11 +0.04 42 0 258 0
29OCT26 730.00 C 0.32 0.32 0.32 0.09 +0.03 42 300 633 +300
29OCT26 740.00 C 0.00 0.00 0.00 0.08 +0.03 43 0 371 0
29OCT26 750.00 C 0.00 0.00 0.00 0.07 +0.03 43 0 409 0
29OCT26 760.00 C 0.00 0.00 0.00 0.06 +0.03 44 0 307 0
29OCT26 770.00 C 0.00 0.00 0.00 0.05 +0.03 44 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 61 0
29OCT26 790.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 106 0
29OCT26 800.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 499 0
27NOV26 220.00 C 0.00 0.00 0.00 234.80 -4.91 61 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 229.85 -3.21 60 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 224.90 -3.13 59 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 219.96 -3.17 57 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 215.01 -3.13 56 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 210.07 -3.21 55 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 205.12 -3.19 54 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 200.18 -3.14 52 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 195.23 -3.19 51 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 190.29 -3.12 50 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 185.35 -3.16 49 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 180.41 -3.26 48 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 175.48 -3.24 47 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 170.55 -3.25 45 0 0 0
27NOV26 290.00 C 164.36 164.36 164.36 165.67 -3.16 45 30 30 +30
27NOV26 295.00 C 0.00 0.00 0.00 160.73 -3.20 44 0 0 0
27NOV26 300.00 C 153.70 153.70 153.49 155.83 -3.21 43 90 90 +90
27NOV26 310.00 C 0.00 0.00 0.00 146.07 -3.18 41 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 136.53 -3.27 41 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 127.19 -2.87 41 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 117.54 -2.90 39 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 107.63 -3.25 36 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 98.58 -2.84 36 0 136 0
27NOV26 370.00 C 0.00 0.00 0.00 89.38 -2.81 35 0 0 0
27NOV26 380.00 C 76.33 76.33 76.33 80.76 -1.01 34 30 30 +30
27NOV26 390.00 C 0.00 0.00 0.00 70.68 -2.60 30 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 62.62 -2.56 30 0 16 0
27NOV26 410.00 C 0.00 0.00 0.00 55.03 -4.20 30 0 50 0
27NOV26 420.00 C 0.00 0.00 0.00 47.96 -2.35 30 0 4 0
27NOV26 430.00 C 41.46 41.46 38.37 41.72 -1.91 31 60 274 +30
27NOV26 440.00 C 32.92 35.69 32.63 35.25 -2.25 30 161 1,065 +36
27NOV26 450.00 C 31.00 31.13 27.74 30.22 -1.59 30 70 7,426 -58
27NOV26 460.00 C 23.48 26.52 23.22 25.50 -1.80 30 245 1,616 -4
27NOV26 470.00 C 19.55 21.28 19.25 21.25 -1.84 30 210 1,375 -2
27NOV26 480.00 C 16.40 18.68 16.20 18.00 -1.55 31 190 2,075 +28
27NOV26 490.00 C 14.99 15.02 13.28 15.25 -1.20 31 79 1,173 -36
27NOV26 500.00 C 11.47 12.82 11.43 12.80 -1.11 31 853 3,680 +648
27NOV26 510.00 C 0.00 0.00 0.00 10.81 -0.89 32 0 1,098 0
27NOV26 520.00 C 8.80 9.35 8.00 8.98 -0.94 32 17 2,613 0
27NOV26 530.00 C 0.00 0.00 0.00 7.45 -0.85 32 0 3,476 0
27NOV26 540.00 C 6.68 6.68 6.68 6.17 -0.76 33 5 4,534 0
27NOV26 550.00 C 5.05 5.25 4.90 5.10 -0.69 33 18 6,134 +11
27NOV26 560.00 C 4.86 4.86 4.75 4.22 -0.61 33 137 1,494 +102
27NOV26 570.00 C 0.00 0.00 0.00 3.49 -0.54 33 0 2,302 0
27NOV26 580.00 C 3.20 3.53 3.20 2.88 -0.49 34 41 459 -40
27NOV26 590.00 C 3.09 3.18 3.09 2.38 -0.44 34 35 762 0
27NOV26 600.00 C 2.40 2.73 2.40 1.97 -0.39 34 155 569 +18
27NOV26 610.00 C 2.51 2.52 2.42 1.64 -0.33 34 74 281 +44
27NOV26 620.00 C 1.93 2.00 1.93 1.36 -0.30 35 20 437 +10
27NOV26 630.00 C 2.03 2.03 2.00 1.13 -0.26 35 33 716 +3
27NOV26 640.00 C 0.00 0.00 0.00 0.94 -0.23 35 0 201 0
27NOV26 650.00 C 0.00 0.00 0.00 0.78 -0.21 35 0 378 0
27NOV26 660.00 C 0.00 0.00 0.00 0.66 -0.18 36 0 256 0
27NOV26 670.00 C 0.00 0.00 0.00 0.55 -0.16 36 0 2,333 0
27NOV26 680.00 C 1.11 1.11 1.11 0.46 -0.15 36 47 512 +47
27NOV26 690.00 C 1.02 1.02 1.02 0.39 -0.13 36 60 822 +60
27NOV26 700.00 C 0.93 1.10 0.93 0.33 -0.11 37 56 747 +56
27NOV26 710.00 C 0.00 0.00 0.00 0.28 -0.10 37 0 463 0
27NOV26 720.00 C 0.00 0.00 0.00 0.24 -0.08 37 0 132 0
27NOV26 730.00 C 0.00 0.00 0.00 0.20 -0.08 37 0 270 0
27NOV26 740.00 C 0.00 0.00 0.00 0.17 -0.07 38 0 184 0
27NOV26 750.00 C 0.00 0.00 0.00 0.15 -0.05 38 0 124 0
27NOV26 760.00 C 0.00 0.00 0.00 0.13 -0.05 38 0 221 0
27NOV26 770.00 C 0.00 0.00 0.00 0.11 -0.04 39 0 311 0
27NOV26 780.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 251 0
27NOV26 790.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 620 0
30DEC26 220.00 C 0.00 0.00 0.00 236.05 -3.66 63 0 0 0
30DEC26 225.00 C 225.46 225.47 225.46 231.11 -3.17 61 60 60 +60
30DEC26 230.00 C 222.72 222.72 222.72 226.19 -3.13 60 30 8,457 +27
30DEC26 235.00 C 215.16 215.16 215.16 221.25 -3.14 58 30 90 +30
30DEC26 240.00 C 0.00 0.00 0.00 216.32 -3.16 57 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 211.38 -3.17 55 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 206.45 -3.17 54 0 97 0
30DEC26 255.00 C 196.50 196.50 196.50 201.53 -3.11 52 2 133 +2
30DEC26 260.00 C 0.00 0.00 0.00 196.61 -3.14 51 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 191.70 -3.14 50 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 186.80 -2.87 49 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 181.92 -3.15 48 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 177.05 -3.14 47 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 172.18 -3.14 46 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 167.32 -3.14 45 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 162.47 -3.14 44 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 157.61 -3.14 43 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 147.96 -3.18 41 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 138.42 -3.05 40 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 128.73 -1.33 38 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 119.42 -3.05 37 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 110.05 -2.75 35 0 723 0
30DEC26 360.00 C 0.00 0.00 0.00 101.24 -2.72 35 0 471 0
30DEC26 370.00 C 0.00 0.00 0.00 92.11 -3.02 33 0 598 0
30DEC26 380.00 C 82.45 82.45 82.35 82.15 -4.35 30 60 710 +60
30DEC26 390.00 C 0.00 0.00 0.00 74.09 -2.00 30 0 340 0
30DEC26 400.00 C 68.38 68.38 68.38 66.44 -1.94 30 1 4,512 0
30DEC26 410.00 C 56.58 56.58 56.58 59.23 -1.87 30 30 864 -30
30DEC26 420.00 C 0.00 0.00 0.00 52.50 -1.80 30 0 1,142 0
30DEC26 430.00 C 43.74 43.74 43.74 46.32 -1.66 30 32 7,410 +2
30DEC26 440.00 C 37.83 41.46 37.83 40.83 -1.24 30 391 2,570 +199
30DEC26 450.00 C 32.66 36.15 32.15 35.44 -1.56 30 834 13,027 -353
30DEC26 460.00 C 28.50 31.18 28.50 30.77 -1.79 30 441 8,303 +160
30DEC26 470.00 C 24.40 26.69 24.30 26.82 -1.48 31 241 4,724 +169
30DEC26 480.00 C 21.10 23.53 21.10 23.18 -1.60 31 247 18,115 +201
30DEC26 490.00 C 18.10 20.29 18.10 20.01 -1.24 31 46 5,468 +2
30DEC26 500.00 C 17.34 17.80 15.70 17.20 -1.10 31 499 17,585 +161
30DEC26 510.00 C 14.00 15.30 14.00 15.06 -0.85 31 139 25,948 +113
30DEC26 520.00 C 11.90 13.38 11.90 13.10 -0.55 32 7 8,305 +5
30DEC26 530.00 C 12.15 12.15 10.33 11.42 -0.26 32 71 4,332 +16
30DEC26 540.00 C 10.62 10.62 9.00 9.86 -0.13 33 12 19,321 +11
30DEC26 550.00 C 8.25 8.96 7.86 8.50 -0.02 33 246 31,357 +117
30DEC26 560.00 C 7.00 7.16 7.00 7.33 +0.06 33 12 6,631 -10
30DEC26 570.00 C 6.50 6.79 6.14 6.33 +0.14 33 26 8,058 +22
30DEC26 580.00 C 5.25 5.25 5.25 5.46 +0.19 34 1 9,720 0
30DEC26 590.00 C 5.00 5.28 4.70 4.72 +0.23 34 108 4,905 +48
30DEC26 600.00 C 5.00 5.00 4.31 4.08 +0.26 34 274 15,518 +47
30DEC26 610.00 C 4.50 4.50 3.85 3.53 +0.28 34 604 11,074 +443
30DEC26 620.00 C 4.15 4.20 3.45 3.07 +0.30 35 322 7,427 +266
30DEC26 630.00 C 3.09 3.13 3.09 2.66 +0.30 35 3 2,827 +1
30DEC26 640.00 C 2.95 3.13 2.95 2.32 +0.31 35 35 3,642 +5
30DEC26 650.00 C 2.80 2.80 2.80 2.02 +0.31 35 10 13,527 0
30DEC26 660.00 C 2.47 2.47 2.47 1.76 +0.30 36 30 2,514 0
30DEC26 670.00 C 0.00 0.00 0.00 1.54 +0.29 36 0 1,096 0
30DEC26 680.00 C 2.09 2.09 2.09 1.35 +0.28 36 14 1,830 0
30DEC26 690.00 C 0.00 0.00 0.00 1.19 +0.28 36 0 899 0
30DEC26 700.00 C 1.52 1.96 1.52 1.05 +0.27 37 11 15,625 -4
30DEC26 710.00 C 0.00 0.00 0.00 0.92 +0.25 37 0 772 0
30DEC26 720.00 C 0.00 0.00 0.00 0.82 +0.24 37 0 1,503 0
30DEC26 730.00 C 0.00 0.00 0.00 0.73 +0.23 38 0 682 0
30DEC26 740.00 C 0.00 0.00 0.00 0.64 +0.21 38 0 2,337 0
30DEC26 750.00 C 0.00 0.00 0.00 0.57 +0.20 38 0 14,402 0
30DEC26 760.00 C 0.00 0.00 0.00 0.51 +0.19 38 0 2,695 0
30DEC26 770.00 C 0.00 0.00 0.00 0.46 +0.18 39 0 3,794 0
30DEC26 780.00 C 0.00 0.00 0.00 0.41 +0.17 39 20 1,875 0
30DEC26 790.00 C 0.00 0.00 0.00 0.37 +0.16 39 0 807 0
30DEC26 800.00 C 1.04 1.04 0.95 0.33 +0.15 39 22 763 +4
30DEC26 810.00 C 0.00 0.00 0.00 0.30 +0.14 40 0 943 0
30DEC26 820.00 C 0.90 0.90 0.90 0.27 +0.13 40 10 875 +10
30DEC26 830.00 C 0.00 0.00 0.00 0.25 +0.13 40 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.22 +0.11 40 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.21 +0.12 41 0 438 0
30DEC26 860.00 C 0.00 0.00 0.00 0.19 +0.11 41 0 121 0
30DEC26 870.00 C 0.00 0.00 0.00 0.17 +0.10 41 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.16 +0.10 42 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.15 +0.10 42 0 220 0
30DEC26 900.00 C 0.00 0.00 0.00 0.13 +0.09 42 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.12 +0.09 42 0 969 0
30DEC26 920.00 C 0.00 0.00 0.00 0.11 +0.09 42 0 237 0
30DEC26 930.00 C 0.00 0.00 0.00 0.10 +0.09 43 0 154 0
30DEC26 940.00 C 0.00 0.00 0.00 0.09 +0.08 43 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.08 +0.07 43 0 241 0
30DEC26 960.00 C 0.00 0.00 0.00 0.07 +0.06 43 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.06 +0.05 43 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.05 +0.04 43 0 111 0
30DEC26 990.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 438 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 4,061 0
30MAR27 220.00 C 0.00 0.00 0.00 238.40 -3.17 53 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 233.54 -3.17 52 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 228.50 -3.22 50 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 223.62 -3.41 49 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 219.04 -2.78 49 0 0 0
30MAR27 245.00 C 209.66 209.66 209.66 213.92 -3.47 46 2 53 +2
30MAR27 250.00 C 210.00 210.00 210.00 209.11 -6.31 46 1 172 +1
30MAR27 255.00 C 200.88 200.88 200.88 204.32 -3.46 45 2 82 +2
30MAR27 260.00 C 194.72 194.72 194.72 199.58 -3.40 44 2 283 +2
30MAR27 265.00 C 0.00 0.00 0.00 194.75 -3.46 43 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 190.27 -3.16 44 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 185.28 -3.38 42 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 181.10 -2.78 43 0 0 0
30MAR27 285.00 C 172.29 172.29 172.29 175.98 -3.10 41 2 90 +2
30MAR27 290.00 C 0.00 0.00 0.00 171.24 -3.18 41 0 70 0
30MAR27 295.00 C 163.13 163.13 163.13 166.33 -3.32 39 1 2 +1
30MAR27 300.00 C 158.98 158.98 158.49 161.81 -3.06 39 40 287 +40
30MAR27 310.00 C 0.00 0.00 0.00 152.31 -3.25 37 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 143.29 -3.11 37 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 134.25 -3.05 36 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 125.22 -3.15 35 0 70 0
30MAR27 350.00 C 0.00 0.00 0.00 116.73 -2.99 34 0 12,514 0
30MAR27 360.00 C 0.00 0.00 0.00 108.19 -3.08 33 0 839 0
30MAR27 370.00 C 0.00 0.00 0.00 100.07 -3.03 33 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 92.39 -2.80 32 0 313 0
30MAR27 390.00 C 0.00 0.00 0.00 84.33 -3.24 31 0 253 0
30MAR27 400.00 C 75.00 75.00 75.00 79.64 +1.28 33 3 21,263 +3
30MAR27 410.00 C 0.00 0.00 0.00 70.65 -1.09 31 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 66.25 +0.77 33 0 18,093 0
30MAR27 430.00 C 59.59 59.59 59.59 58.36 -1.23 31 1 1,756 -1
30MAR27 440.00 C 53.25 53.49 53.25 53.17 -1.78 31 65 2,903 +30
30MAR27 450.00 C 45.27 45.27 45.27 48.12 -1.67 31 30 2,703 +30
30MAR27 460.00 C 40.41 43.21 40.41 43.21 -2.14 31 34 2,739 -4
30MAR27 470.00 C 40.50 40.50 36.74 39.18 -1.66 31 65 6,636 -5
30MAR27 480.00 C 33.74 33.74 33.50 35.12 -1.81 31 70 8,881 0
30MAR27 490.00 C 30.20 30.21 29.91 31.82 -1.49 31 120 5,492 +120
30MAR27 500.00 C 27.50 27.50 27.22 28.77 -1.36 31 543 7,803 +543
30MAR27 510.00 C 24.51 25.30 24.51 25.92 -1.17 31 160 2,366 +160
30MAR27 520.00 C 0.00 0.00 0.00 23.40 -0.92 32 0 4,303 0
30MAR27 530.00 C 19.77 21.45 19.77 21.03 -0.79 32 6 6,676 +6
30MAR27 540.00 C 0.00 0.00 0.00 18.87 -0.69 32 0 3,823 0
30MAR27 550.00 C 16.78 17.50 16.78 16.92 -0.60 32 21 3,992 0
30MAR27 560.00 C 0.00 0.00 0.00 15.17 -0.52 32 0 6,746 0
30MAR27 570.00 C 0.00 0.00 0.00 13.59 -0.45 32 0 1,938 0
30MAR27 580.00 C 0.00 0.00 0.00 12.18 -0.37 32 0 1,143 0
30MAR27 590.00 C 0.00 0.00 0.00 10.92 -0.31 32 0 2,032 0
30MAR27 600.00 C 10.03 10.65 10.03 9.78 -0.25 33 5 4,932 +2
30MAR27 610.00 C 0.00 0.00 0.00 8.77 -0.20 33 0 2,031 0
30MAR27 620.00 C 8.39 8.39 8.39 7.86 -0.16 33 36 2,544 0
30MAR27 630.00 C 0.00 0.00 0.00 7.05 -0.12 33 0 1,641 0
30MAR27 640.00 C 0.00 0.00 0.00 6.33 -0.08 33 0 1,200 0
30MAR27 650.00 C 6.18 6.18 6.18 5.68 -0.05 33 2 2,367 +2
30MAR27 660.00 C 6.46 6.46 6.46 5.10 -0.02 33 3 708 0
30MAR27 670.00 C 0.00 0.00 0.00 4.59 +0.01 33 0 2,453 0
30MAR27 680.00 C 0.00 0.00 0.00 4.13 +0.03 34 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 3.71 +0.04 34 0 1,258 0
30MAR27 700.00 C 4.62 4.71 4.62 3.35 +0.06 34 5 9,325 -3
30MAR27 710.00 C 0.00 0.00 0.00 3.02 +0.07 34 0 1,811 0
30MAR27 720.00 C 0.00 0.00 0.00 2.72 +0.08 34 0 371 0
30MAR27 730.00 C 0.00 0.00 0.00 2.46 +0.09 34 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 2.22 +0.09 34 0 339 0
30MAR27 750.00 C 0.00 0.00 0.00 2.01 +0.15 34 0 406 0
30MAR27 760.00 C 0.00 0.00 0.00 1.82 +0.10 35 0 454 0
30MAR27 770.00 C 0.00 0.00 0.00 1.65 +0.15 35 0 381 0
30MAR27 780.00 C 0.00 0.00 0.00 1.50 +0.11 35 0 413 0
30MAR27 790.00 C 0.00 0.00 0.00 1.36 +0.14 35 0 319 0
30MAR27 800.00 C 2.97 2.97 2.97 1.24 +0.14 35 10 492 -10
30MAR27 810.00 C 0.00 0.00 0.00 1.12 +0.13 35 0 130 0
30MAR27 820.00 C 0.00 0.00 0.00 1.02 +0.12 35 0 217 0
30MAR27 830.00 C 0.00 0.00 0.00 0.93 +0.12 36 0 242 0
30MAR27 840.00 C 0.00 0.00 0.00 0.85 +0.11 36 0 269 0
30MAR27 850.00 C 0.00 0.00 0.00 0.78 +0.09 36 0 1,729 0
29JUN27 220.00 C 0.00 0.00 0.00 239.65 -2.82 49 0 2 0
29JUN27 225.00 C 231.40 231.40 230.55 234.87 -2.84 48 4 4 +4
29JUN27 230.00 C 227.22 227.22 227.22 230.09 -2.85 48 30 30 +30
29JUN27 235.00 C 220.55 220.55 220.55 225.33 -2.84 47 2 2 +2
29JUN27 240.00 C 0.00 0.00 0.00 220.58 -2.62 46 0 0 0
29JUN27 245.00 C 210.18 211.03 210.18 215.78 -2.67 45 32 32 +32
29JUN27 250.00 C 0.00 0.00 0.00 211.10 -4.32 44 0 0 0
29JUN27 255.00 C 202.59 202.59 202.57 206.42 -3.05 44 32 32 +32
29JUN27 260.00 C 195.35 195.35 195.35 201.80 -3.07 43 2 2 +2
29JUN27 265.00 C 194.24 194.24 194.24 197.04 -3.07 42 30 30 +30
29JUN27 270.00 C 186.15 188.59 186.15 192.39 -2.99 42 32 32 +32
29JUN27 275.00 C 182.15 185.04 182.15 187.64 -3.11 41 32 32 +32
29JUN27 280.00 C 177.22 177.22 177.22 182.99 -3.15 40 2 2 +2
29JUN27 285.00 C 0.00 0.00 0.00 178.38 -3.12 40 0 0 0
29JUN27 290.00 C 169.87 169.87 169.87 173.80 -3.08 39 30 30 +30
29JUN27 295.00 C 166.30 166.30 166.17 169.19 -3.09 39 60 150 +60
29JUN27 300.00 C 161.10 162.00 161.10 164.65 -3.09 38 8 669 +8
29JUN27 310.00 C 0.00 0.00 0.00 155.75 -2.93 37 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 146.92 -3.09 36 0 252 0
29JUN27 330.00 C 133.96 133.96 133.83 138.29 -2.90 36 32 196 +32
29JUN27 340.00 C 0.00 0.00 0.00 130.17 -2.38 35 0 10 0
29JUN27 350.00 C 119.02 119.02 118.88 121.69 -2.58 34 60 353 +60
29JUN27 360.00 C 0.00 0.00 0.00 113.85 -2.32 34 0 376 0
29JUN27 370.00 C 101.44 101.44 101.44 108.44 -0.07 36 2 177 +2
29JUN27 380.00 C 0.00 0.00 0.00 100.02 -0.96 34 0 266 0
29JUN27 390.00 C 95.00 95.00 95.00 92.03 -1.99 33 1 96 +1
29JUN27 400.00 C 83.47 85.00 81.34 85.00 -2.13 32 62 542 +62
29JUN27 410.00 C 0.00 0.00 0.00 78.16 -0.35 32 0 56 0
29JUN27 420.00 C 69.85 69.85 69.85 74.09 +0.45 33 1 7,521 0
29JUN27 430.00 C 64.15 64.15 64.15 66.28 -0.73 31 10 179 +10
29JUN27 440.00 C 59.93 62.20 59.93 61.73 -1.65 32 101 3,926 +100
29JUN27 450.00 C 55.20 57.24 55.20 56.94 -1.48 32 97 1,434 +61
29JUN27 460.00 C 50.81 50.81 50.00 52.32 -1.59 32 40 4,443 +30
29JUN27 470.00 C 48.35 48.35 48.35 47.67 -1.77 32 40 388 +40
29JUN27 480.00 C 42.00 42.00 42.00 44.01 -1.26 32 51 1,144 -1
29JUN27 490.00 C 0.00 0.00 0.00 40.39 -1.17 32 0 266 0
29JUN27 500.00 C 0.00 0.00 0.00 36.79 -1.07 32 0 4,114 0
29JUN27 510.00 C 34.55 34.87 34.50 33.81 -0.82 32 250 880 +150
29JUN27 520.00 C 31.68 31.68 31.68 30.93 -0.73 32 6 384 0
29JUN27 530.00 C 0.00 0.00 0.00 28.08 -0.63 32 0 2,091 0
29JUN27 540.00 C 25.19 27.00 25.19 25.77 -0.42 32 2 449 0
29JUN27 550.00 C 22.90 25.11 22.90 23.55 -0.33 32 646 1,724 +463
29JUN27 560.00 C 21.50 21.50 21.50 21.37 -0.23 32 1 329 -1
29JUN27 570.00 C 19.95 19.95 19.95 19.51 -0.09 32 1 1,172 0
29JUN27 580.00 C 19.60 19.60 19.60 17.86 -0.01 32 10 281 -8
29JUN27 590.00 C 17.74 17.90 17.74 16.23 +0.08 32 46 476 -46
29JUN27 600.00 C 16.59 16.59 16.59 14.67 +0.16 32 45 2,106 0
29JUN27 610.00 C 0.00 0.00 0.00 13.47 +0.22 32 0 884 0
29JUN27 620.00 C 0.00 0.00 0.00 12.29 +0.29 32 1 496 0
29JUN27 630.00 C 0.00 0.00 0.00 11.12 +0.37 32 0 1,025 0
29JUN27 640.00 C 11.88 11.92 11.88 10.09 +0.37 32 90 502 -28
29JUN27 650.00 C 0.00 0.00 0.00 9.26 +0.42 32 0 347 0
29JUN27 660.00 C 0.00 0.00 0.00 8.44 +0.48 32 0 361 0
29JUN27 670.00 C 9.90 10.30 9.90 7.63 +0.54 32 46 3,540 +45
29JUN27 680.00 C 0.00 0.00 0.00 6.91 +0.47 32 0 160 0
29JUN27 690.00 C 0.00 0.00 0.00 6.35 +0.51 32 0 120 0
29JUN27 700.00 C 0.00 0.00 0.00 5.81 +0.57 32 0 136 0
29JUN27 710.00 C 0.00 0.00 0.00 5.26 +0.61 32 0 153 0
29JUN27 720.00 C 0.00 0.00 0.00 4.71 +0.49 32 0 12 0
29JUN27 730.00 C 0.00 0.00 0.00 4.35 +0.52 33 0 10 0
29JUN27 740.00 C 0.00 0.00 0.00 3.99 +0.55 33 0 75 0
29JUN27 750.00 C 0.00 0.00 0.00 3.64 +0.68 33 0 41 0
29JUN27 760.00 C 0.00 0.00 0.00 3.29 +0.55 33 0 44 0
29JUN27 770.00 C 0.00 0.00 0.00 2.96 +0.47 33 0 93 0
29JUN27 780.00 C 0.00 0.00 0.00 2.74 +0.50 33 0 837 0
29JUN27 790.00 C 5.14 5.20 5.14 2.45 +0.45 33 2 65 +2
29SEP27 230.00 C 0.00 0.00 0.00 230.11 - 42 0 0 -
29SEP27 235.00 C 0.00 0.00 0.00 225.95 - 44 0 0 -
29SEP27 240.00 C 0.00 0.00 0.00 221.25 - 43 0 0 -
29SEP27 245.00 C 0.00 0.00 0.00 216.58 - 42 0 0 -
29SEP27 250.00 C 0.00 0.00 0.00 211.93 - 42 0 0 -
29SEP27 255.00 C 0.00 0.00 0.00 207.30 - 41 0 0 -
29SEP27 260.00 C 0.00 0.00 0.00 202.69 - 40 0 0 -
29SEP27 265.00 C 0.00 0.00 0.00 198.11 - 40 0 0 -
29SEP27 270.00 C 0.00 0.00 0.00 193.58 - 40 0 0 -
29SEP27 275.00 C 0.00 0.00 0.00 189.07 - 39 0 0 -
29SEP27 280.00 C 0.00 0.00 0.00 184.60 - 39 0 0 -
29SEP27 285.00 C 0.00 0.00 0.00 180.17 - 38 0 0 -
29SEP27 290.00 C 0.00 0.00 0.00 175.79 - 38 0 0 -
29SEP27 295.00 C 0.00 0.00 0.00 171.44 - 37 0 0 -
29SEP27 300.00 C 0.00 0.00 0.00 169.26 - 40 0 0 -
29SEP27 310.00 C 0.00 0.00 0.00 158.66 - 37 0 0 -
29SEP27 320.00 C 0.00 0.00 0.00 150.39 - 36 0 0 -
29SEP27 330.00 C 0.00 0.00 0.00 142.28 - 36 0 0 -
29SEP27 340.00 C 0.00 0.00 0.00 134.41 - 35 0 0 -
29SEP27 350.00 C 0.00 0.00 0.00 126.76 - 35 0 0 -
29SEP27 360.00 C 0.00 0.00 0.00 119.11 - 34 0 0 -
29SEP27 370.00 C 108.80 108.80 108.80 112.01 - 34 3 3 -
29SEP27 380.00 C 0.00 0.00 0.00 105.21 - 33 0 0 -
29SEP27 390.00 C 0.00 0.00 0.00 98.59 - 33 0 0 -
29SEP27 400.00 C 0.00 0.00 0.00 92.23 - 33 0 0 -
29SEP27 410.00 C 0.00 0.00 0.00 86.43 - 33 0 0 -
29SEP27 420.00 C 0.00 0.00 0.00 79.10 - 32 0 0 -
29SEP27 430.00 C 0.00 0.00 0.00 73.88 - 32 0 0 -
29SEP27 440.00 C 0.00 0.00 0.00 70.72 - 33 0 0 -
29SEP27 450.00 C 62.40 62.40 62.30 65.21 - 32 5 5 -
29SEP27 460.00 C 0.00 0.00 0.00 60.98 - 32 0 0 -
29SEP27 470.00 C 0.00 0.00 0.00 56.38 - 32 0 0 -
29SEP27 480.00 C 0.00 0.00 0.00 52.25 - 32 0 0 -
29SEP27 490.00 C 0.00 0.00 0.00 48.68 - 32 0 0 -
29SEP27 500.00 C 0.00 0.00 0.00 45.12 - 32 0 0 -
29SEP27 510.00 C 0.00 0.00 0.00 41.58 - 32 0 0 -
29SEP27 520.00 C 0.00 0.00 0.00 38.74 - 32 0 0 -
29SEP27 530.00 C 36.47 36.78 36.47 35.89 - 32 2 2 -
29SEP27 540.00 C 0.00 0.00 0.00 33.04 - 32 0 0 -
29SEP27 550.00 C 0.00 0.00 0.00 30.57 - 32 0 0 -
29SEP27 560.00 C 0.00 0.00 0.00 28.36 - 32 0 0 -
29SEP27 570.00 C 0.00 0.00 0.00 26.15 - 31 0 0 -
29SEP27 580.00 C 0.00 0.00 0.00 23.94 - 31 0 0 -
29SEP27 590.00 C 0.00 0.00 0.00 22.22 - 31 0 0 -
29SEP27 600.00 C 0.00 0.00 0.00 20.55 - 31 0 0 -
29SEP27 610.00 C 0.00 0.00 0.00 18.89 - 31 0 0 -
29SEP27 620.00 C 0.00 0.00 0.00 17.23 - 31 0 0 -
29SEP27 630.00 C 0.00 0.00 0.00 16.00 - 31 0 0 -
29SEP27 640.00 C 0.00 0.00 0.00 14.79 - 31 0 0 -
29SEP27 650.00 C 16.80 16.80 16.80 13.58 - 31 4 4 -
29SEP27 660.00 C 16.40 16.40 16.40 12.37 - 31 4 4 -
29SEP27 670.00 C 0.00 0.00 0.00 11.42 - 31 0 0 -
29SEP27 680.00 C 0.00 0.00 0.00 10.57 - 31 0 0 -
29SEP27 690.00 C 0.00 0.00 0.00 9.71 - 31 0 0 -
29SEP27 700.00 C 0.00 0.00 0.00 8.86 - 31 0 0 -
29SEP27 710.00 C 0.00 0.00 0.00 8.08 - 31 0 0 -
29SEP27 720.00 C 10.68 11.35 10.68 7.50 - 31 4 4 -
29SEP27 730.00 C 9.50 10.96 9.50 6.92 - 31 6 6 -
29SEP27 740.00 C 10.30 10.55 10.30 6.33 - 31 2 2 -
29SEP27 750.00 C 0.00 0.00 0.00 5.75 - 31 0 0 -
29SEP27 760.00 C 8.60 9.30 8.60 5.26 - 31 13 13 -
TOTAL CALL 53,145 1,146,785 +17,352
04SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 80 0 270 0
04SEP26 355.00 P 0.01 0.01 0.01 0.01 0.00 76 150 150 +150
04SEP26 360.00 P 0.01 0.01 0.01 0.01 0.00 72 300 300 +300
04SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 375.00 P 0.00 0.00 0.00 0.01 0.00 60 0 240 0
04SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,110 0
04SEP26 385.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
04SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
04SEP26 395.00 P 0.09 0.11 0.09 0.01 0.00 45 81 167 +77
04SEP26 400.00 P 0.14 0.15 0.14 0.01 0.00 41 10 60 +10
04SEP26 405.00 P 0.20 0.20 0.20 0.01 0.00 37 108 187 +18
04SEP26 410.00 P 0.17 0.18 0.17 0.02 -0.01 36 30 295 +30
04SEP26 415.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 198 0
04SEP26 420.00 P 0.50 0.50 0.30 0.11 -0.03 35 104 467 +83
04SEP26 425.00 P 0.73 0.80 0.73 0.25 -0.05 34 47 589 +46
04SEP26 430.00 P 0.73 1.37 0.73 0.54 -0.07 34 409 1,475 +239
04SEP26 435.00 P 1.50 2.25 1.15 1.08 -0.07 34 1,146 2,064 +983
04SEP26 440.00 P 2.47 3.70 1.75 1.95 -0.03 35 1,078 1,692 +711
04SEP26 445.00 P 3.50 5.78 3.03 3.25 +0.18 34 1,347 1,423 +329
04SEP26 450.00 P 4.74 8.50 4.50 5.15 +0.41 35 1,847 1,959 +905
04SEP26 455.00 P 7.40 11.00 7.40 7.77 +0.82 35 327 760 +289
04SEP26 460.00 P 14.90 14.90 12.24 10.98 +1.22 36 25 1,085 +2
04SEP26 465.00 P 18.85 18.85 15.96 14.72 +1.16 38 60 101 +43
04SEP26 470.00 P 0.00 0.00 0.00 18.60 +1.50 37 0 90 0
04SEP26 475.00 P 0.00 0.00 0.00 22.94 +1.60 37 0 60 0
04SEP26 480.00 P 0.00 0.00 0.00 27.56 +2.61 38 0 51 0
04SEP26 485.00 P 0.00 0.00 0.00 32.32 +2.00 39 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 37.17 +2.10 40 0 1 0
04SEP26 495.00 P 0.00 0.00 0.00 42.08 +2.15 41 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 47.03 +2.18 42 0 40 0
04SEP26 505.00 P 0.00 0.00 0.00 52.01 +2.20 43 0 0 0
04SEP26 510.00 P 0.00 0.00 0.00 57.00 +2.20 0 0 5 0
04SEP26 515.00 P 0.00 0.00 0.00 62.00 +2.20 0 0 0 0
04SEP26 520.00 P 0.00 0.00 0.00 67.00 +2.20 0 0 0 0
04SEP26 525.00 P 0.00 0.00 0.00 72.00 +2.20 0 0 0 0
04SEP26 530.00 P 0.00 0.00 0.00 77.00 +2.20 0 0 0 0
04SEP26 535.00 P 0.00 0.00 0.00 82.00 +2.20 0 0 0 0
04SEP26 540.00 P 0.00 0.00 0.00 87.44 +2.64 89 0 0 0
04SEP26 545.00 P 0.00 0.00 0.00 92.45 +2.65 93 0 0 0
04SEP26 550.00 P 0.00 0.00 0.00 97.45 +2.65 97 0 0 0
04SEP26 555.00 P 0.00 0.00 0.00 102.45 +2.65 100 0 0 0
11SEP26 355.00 P 0.09 0.09 0.09 0.01 - 46 46 46 -
11SEP26 360.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
11SEP26 365.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
11SEP26 370.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
11SEP26 375.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
11SEP26 380.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
11SEP26 385.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
11SEP26 390.00 P 0.00 0.00 0.00 0.02 - 31 0 0 -
11SEP26 395.00 P 0.40 0.40 0.40 0.03 - 30 10 10 -
11SEP26 400.00 P 0.00 0.00 0.00 0.07 - 30 0 0 -
11SEP26 405.00 P 0.00 0.00 0.00 0.13 - 30 0 0 -
11SEP26 410.00 P 0.77 0.77 0.77 0.25 - 30 12 12 -
11SEP26 415.00 P 1.10 1.13 0.73 0.45 - 30 18 18 -
11SEP26 420.00 P 1.30 1.53 1.05 0.78 - 30 49 49 -
11SEP26 425.00 P 2.06 2.25 1.46 1.27 - 30 100 100 -
11SEP26 430.00 P 2.69 3.22 2.04 2.00 - 30 184 184 -
11SEP26 435.00 P 3.50 4.50 3.02 3.02 - 30 195 168 -
11SEP26 440.00 P 5.50 6.30 4.20 4.22 - 30 544 359 -
11SEP26 445.00 P 7.00 8.20 6.60 5.90 - 30 98 79 -
11SEP26 450.00 P 6.80 10.65 6.67 8.20 - 31 58 58 -
11SEP26 455.00 P 12.00 13.97 10.64 10.64 - 31 70 38 -
11SEP26 460.00 P 13.14 13.14 13.14 13.67 - 31 1 1 -
11SEP26 465.00 P 20.92 20.92 20.92 16.55 - 30 20 20 -
11SEP26 470.00 P 0.00 0.00 0.00 20.96 - 33 0 0 -
11SEP26 475.00 P 0.00 0.00 0.00 25.28 - 35 0 0 -
11SEP26 480.00 P 0.00 0.00 0.00 28.35 - 29 0 0 -
11SEP26 485.00 P 0.00 0.00 0.00 33.85 - 36 0 0 -
11SEP26 490.00 P 41.00 41.00 41.00 37.77 - 32 1 1 -
11SEP26 495.00 P 0.00 0.00 0.00 42.49 - 33 0 0 -
11SEP26 500.00 P 0.00 0.00 0.00 47.28 - 33 0 0 -
11SEP26 505.00 P 0.00 0.00 0.00 52.15 - 33 0 0 -
11SEP26 510.00 P 0.00 0.00 0.00 57.06 - 33 0 0 -
11SEP26 515.00 P 0.00 0.00 0.00 62.02 - 34 0 0 -
11SEP26 520.00 P 0.00 0.00 0.00 67.00 - 0 0 0 -
11SEP26 525.00 P 0.00 0.00 0.00 72.00 - 0 0 0 -
11SEP26 530.00 P 0.00 0.00 0.00 77.00 - 0 0 0 -
11SEP26 535.00 P 0.00 0.00 0.00 82.00 - 0 0 0 -
11SEP26 540.00 P 0.00 0.00 0.00 87.54 - 57 0 0 -
11SEP26 545.00 P 0.00 0.00 0.00 92.52 - 59 0 0 -
11SEP26 550.00 P 0.00 0.00 0.00 97.53 - 62 0 0 -
11SEP26 555.00 P 0.00 0.00 0.00 102.48 - 64 0 0 -
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 72 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 70 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 68 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 59 0 76 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 57 0 111 0
29SEP26 275.00 P 0.10 0.10 0.10 0.01 0.00 55 30 290 0
29SEP26 280.00 P 0.10 0.10 0.10 0.01 0.00 54 30 345 -30
29SEP26 285.00 P 0.10 0.10 0.10 0.01 0.00 52 120 159 +90
29SEP26 290.00 P 0.10 0.10 0.10 0.01 0.00 50 180 670 +90
29SEP26 295.00 P 0.10 0.10 0.10 0.01 0.00 48 60 109 -26
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 46 0 479 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 43 0 476 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 39 0 391 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,472 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 33 0 989 0
29SEP26 350.00 P 0.41 0.41 0.30 0.03 0.00 33 22 2,111 0
29SEP26 360.00 P 0.50 0.50 0.40 0.06 0.00 32 227 5,621 -135
29SEP26 370.00 P 0.58 0.58 0.50 0.14 0.00 31 80 5,339 +80
29SEP26 380.00 P 0.75 0.79 0.67 0.29 -0.01 31 27 8,079 0
29SEP26 390.00 P 1.15 1.20 0.93 0.62 0.00 31 71 13,034 +69
29SEP26 400.00 P 1.50 1.80 1.35 1.18 0.00 30 1,956 30,253 +102
29SEP26 410.00 P 2.40 2.90 2.10 2.13 +0.03 30 679 20,153 +235
29SEP26 420.00 P 3.50 4.69 3.29 3.57 +0.19 29 1,325 12,244 +512
29SEP26 430.00 P 5.40 7.20 5.40 5.55 +0.15 29 1,315 18,914 +9
29SEP26 440.00 P 8.73 10.80 8.00 8.74 +0.56 29 1,197 24,746 +141
29SEP26 450.00 P 12.00 15.93 11.68 12.86 +0.87 29 2,598 22,288 -1,110
29SEP26 460.00 P 19.20 21.90 17.46 18.20 +1.03 29 225 20,565 +43
29SEP26 470.00 P 28.40 28.60 24.00 25.17 +1.83 30 210 8,973 +102
29SEP26 480.00 P 34.10 37.36 31.56 31.96 +1.46 29 326 12,092 -200
29SEP26 490.00 P 42.00 42.00 42.00 40.10 +2.05 29 1 8,181 0
29SEP26 500.00 P 54.00 54.04 50.00 49.38 +3.56 32 26 16,959 -22
29SEP26 510.00 P 63.49 63.49 63.49 58.23 +2.00 31 2 7,059 0
29SEP26 520.00 P 72.21 72.21 68.90 69.68 +4.11 41 5 7,604 -2
29SEP26 530.00 P 82.20 82.20 82.20 77.30 +2.14 32 34 3,068 -30
29SEP26 540.00 P 0.00 0.00 0.00 87.54 +2.62 38 0 11,225 0
29SEP26 550.00 P 101.50 101.50 97.00 97.71 +2.89 42 87 6,449 -7
29SEP26 560.00 P 107.95 108.00 107.95 107.66 +2.86 45 25 8,054 -20
29SEP26 570.00 P 123.25 123.25 123.25 117.81 +3.01 49 11 5,039 -11
29SEP26 580.00 P 131.56 131.56 131.56 127.87 +3.07 52 1 3,609 -1
29SEP26 590.00 P 141.07 141.07 141.05 137.59 +2.79 53 65 1,673 -5
29SEP26 600.00 P 0.00 0.00 0.00 147.30 +2.50 52 0 12,814 0
29SEP26 610.00 P 0.00 0.00 0.00 157.16 +2.36 53 0 1,105 0
29SEP26 620.00 P 0.00 0.00 0.00 167.16 +2.36 55 0 278 0
29SEP26 630.00 P 0.00 0.00 0.00 177.16 +2.36 57 0 126 -89
29SEP26 640.00 P 0.00 0.00 0.00 187.46 +2.66 64 0 686 0
29SEP26 650.00 P 203.09 203.09 198.04 197.42 +2.62 66 185 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 207.46 +2.66 69 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 217.46 +2.66 71 0 1,250 0
29SEP26 680.00 P 230.02 230.02 230.02 227.46 +2.66 74 30 50 0
29SEP26 690.00 P 0.00 0.00 0.00 237.51 +2.71 76 0 30 0
29SEP26 700.00 P 248.10 248.10 247.20 247.10 +2.30 71 40 40 0
29SEP26 710.00 P 0.00 0.00 0.00 257.52 +2.72 81 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 267.15 +2.35 76 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 277.45 +2.65 84 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 287.45 +2.65 86 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 297.45 +2.65 88 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 307.75 +2.95 94 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 317.75 +2.95 96 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 327.45 +2.65 94 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 337.45 +2.65 96 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 347.46 +2.66 98 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 357.46 +2.66 99 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 367.46 +2.66 101 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 377.80 +3.00 108 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 387.44 +2.64 104 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 397.44 +2.64 106 0 0 0
29SEP26 860.00 P 411.91 411.91 411.81 407.44 +2.64 108 60 0 0
29SEP26 870.00 P 0.00 0.00 0.00 417.44 +2.64 109 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 427.44 +2.64 111 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 437.44 +2.64 112 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 447.44 +2.64 114 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 457.44 +2.64 116 0 0 0
29SEP26 920.00 P 472.09 472.09 472.09 467.44 +2.64 117 30 30 +30
29SEP26 930.00 P 0.00 0.00 0.00 477.43 +2.63 119 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 487.43 +2.63 120 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 497.52 +2.72 123 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 507.52 +2.72 125 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 517.50 +2.70 126 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 527.00 +2.20 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 537.00 +2.20 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 547.00 +1.92 0 0 0 0
29OCT26 220.00 P 0.10 0.15 0.10 0.01 0.00 55 390 330 +330
29OCT26 225.00 P 0.10 0.11 0.10 0.01 0.00 54 390 390 +390
29OCT26 230.00 P 0.10 0.10 0.10 0.01 0.00 52 570 575 +570
29OCT26 235.00 P 0.10 0.10 0.10 0.01 0.00 51 900 900 +900
29OCT26 240.00 P 0.10 0.10 0.10 0.01 0.00 49 210 360 +210
29OCT26 245.00 P 0.10 0.10 0.10 0.01 0.00 47 120 120 +120
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 265.00 P 0.22 0.22 0.22 0.01 0.00 42 300 308 +300
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 40 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 32 0 390 0
29OCT26 310.00 P 0.00 0.00 0.00 0.02 0.00 32 0 94 0
29OCT26 320.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 64 0
29OCT26 330.00 P 0.69 0.69 0.67 0.06 -0.02 30 250 789 +250
29OCT26 340.00 P 0.90 0.90 0.65 0.13 -0.03 30 252 418 +252
29OCT26 350.00 P 0.93 0.93 0.91 0.27 -0.04 30 270 1,062 +270
29OCT26 360.00 P 1.31 1.43 1.15 0.50 -0.06 30 322 1,150 +322
29OCT26 370.00 P 1.65 1.65 1.46 0.89 -0.07 30 336 1,337 +336
29OCT26 380.00 P 2.12 2.12 2.04 1.51 -0.07 30 94 2,114 -55
29OCT26 390.00 P 3.10 3.50 2.83 2.43 -0.06 30 1,187 4,379 -281
29OCT26 400.00 P 4.03 4.95 4.00 3.75 -0.03 30 237 6,682 +103
29OCT26 410.00 P 5.28 6.82 5.28 5.47 +0.04 29 290 4,583 +53
29OCT26 420.00 P 7.50 9.12 7.50 7.69 +0.19 29 400 6,204 +209
29OCT26 430.00 P 11.20 12.64 10.45 10.43 +0.27 29 349 5,361 +56
29OCT26 440.00 P 15.95 16.84 14.15 14.15 +0.56 28 243 9,503 +38
29OCT26 450.00 P 20.53 21.80 18.77 18.77 +1.04 29 263 7,172 +40
29OCT26 460.00 P 26.28 27.39 25.16 24.00 +1.11 29 163 6,630 -65
29OCT26 470.00 P 33.37 34.00 30.20 30.96 +2.11 30 57 3,251 -30
29OCT26 480.00 P 41.24 41.24 41.09 37.42 +1.85 30 60 3,983 0
29OCT26 490.00 P 0.00 0.00 0.00 44.93 +1.58 30 0 2,498 0
29OCT26 500.00 P 57.63 57.63 57.63 52.95 +1.68 31 30 3,452 0
29OCT26 510.00 P 65.51 66.00 65.20 61.45 +1.87 31 66 3,209 +66
29OCT26 520.00 P 73.56 73.56 73.56 70.24 +2.02 32 30 615 +30
29OCT26 530.00 P 0.00 0.00 0.00 79.27 +2.08 32 0 95 0
29OCT26 540.00 P 91.33 91.33 91.33 88.75 +2.38 33 30 441 0
29OCT26 550.00 P 102.94 102.94 102.94 97.94 +2.34 33 22 264 0
29OCT26 560.00 P 112.85 112.85 112.85 107.87 +2.72 35 30 917 +30
29OCT26 570.00 P 122.77 122.77 122.77 117.81 +2.99 37 1 45 +1
29OCT26 580.00 P 128.00 128.00 128.00 127.87 +3.03 39 1 73 0
29OCT26 590.00 P 143.08 143.08 143.08 137.76 +2.90 41 30 68 -30
29OCT26 600.00 P 0.00 0.00 0.00 147.99 +3.19 44 0 140 0
29OCT26 610.00 P 0.00 0.00 0.00 157.46 +2.66 43 0 364 0
29OCT26 620.00 P 0.00 0.00 0.00 167.46 +2.66 45 0 92 0
29OCT26 630.00 P 0.00 0.00 0.00 177.46 +2.66 47 0 30 0
29OCT26 640.00 P 0.00 0.00 0.00 187.46 +2.66 48 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 197.46 +2.66 50 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 207.46 +2.66 52 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 217.46 +2.66 54 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 227.46 +2.66 55 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 237.51 +2.71 57 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 247.45 +2.65 58 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 257.52 +2.72 61 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 267.45 +2.65 62 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 277.45 +2.65 63 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 287.45 +2.65 64 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 297.45 +2.65 66 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 307.75 +2.95 70 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 317.75 +2.95 72 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 327.45 +2.65 70 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 337.45 +2.65 72 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 347.46 +2.66 73 0 0 0
27NOV26 220.00 P 0.28 0.28 0.28 0.01 0.00 45 30 30 +30
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 230.00 P 0.33 0.33 0.33 0.01 0.00 43 30 30 +30
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 68 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 91 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 280.00 P 0.51 0.51 0.51 0.01 -0.01 31 30 30 +30
27NOV26 285.00 P 0.55 0.55 0.55 0.02 -0.01 31 30 60 +30
27NOV26 290.00 P 0.60 0.60 0.59 0.03 -0.02 31 60 60 +41
27NOV26 295.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 30 0
27NOV26 300.00 P 0.00 0.00 0.00 0.06 -0.04 31 0 74 0
27NOV26 310.00 P 0.00 0.00 0.00 0.11 -0.06 31 0 70 0
27NOV26 320.00 P 1.05 1.18 1.05 0.20 -0.11 31 23 70 +23
27NOV26 330.00 P 1.22 1.37 1.22 0.37 -0.14 31 6 66 +6
27NOV26 340.00 P 1.66 1.77 1.50 0.63 -0.18 31 55 145 +54
27NOV26 350.00 P 2.21 2.21 2.21 1.04 -0.23 31 4 190 +4
27NOV26 360.00 P 2.49 2.49 2.47 1.63 -0.29 31 106 1,846 +50
27NOV26 370.00 P 0.00 0.00 0.00 2.47 -0.33 31 0 1,148 0
27NOV26 380.00 P 4.38 4.47 4.38 3.60 -0.35 31 3 1,148 +3
27NOV26 390.00 P 6.09 6.45 5.70 5.09 -0.33 31 194 2,653 -114
27NOV26 400.00 P 8.11 8.31 7.04 7.04 +0.01 31 112 4,404 +77
27NOV26 410.00 P 10.10 11.00 9.13 9.31 +0.17 30 201 1,906 +81
27NOV26 420.00 P 12.80 13.98 12.12 12.15 +0.32 30 635 3,772 +583
27NOV26 430.00 P 16.30 17.30 15.18 15.18 +0.21 30 136 1,792 -18
27NOV26 440.00 P 19.79 21.52 19.35 19.35 +0.69 30 123 4,637 -15
27NOV26 450.00 P 23.39 26.00 23.39 24.10 +0.82 30 371 7,371 +257
27NOV26 460.00 P 31.31 32.11 29.09 29.33 +1.04 30 131 2,535 -3
27NOV26 470.00 P 37.73 39.17 34.99 35.36 +1.51 30 154 3,605 +104
27NOV26 480.00 P 45.21 45.21 45.21 42.66 +2.09 31 30 1,428 0
27NOV26 490.00 P 0.00 0.00 0.00 49.05 +1.48 31 0 835 0
27NOV26 500.00 P 61.37 61.37 57.83 56.76 -0.40 31 120 1,495 +90
27NOV26 510.00 P 65.89 65.89 65.78 64.71 +1.28 31 60 1,518 0
27NOV26 520.00 P 0.00 0.00 0.00 73.03 +1.46 32 0 768 0
27NOV26 530.00 P 84.76 86.92 84.49 79.27 -0.83 27 122 160 +68
27NOV26 540.00 P 95.08 95.94 95.08 91.01 +2.86 33 34 35 +23
27NOV26 550.00 P 99.95 100.30 98.50 99.75 +2.43 33 6 722 +2
27NOV26 560.00 P 111.10 112.33 111.10 109.16 +2.99 34 32 32 +32
27NOV26 570.00 P 124.02 124.31 124.02 118.67 +3.17 34 60 160 +60
27NOV26 580.00 P 133.65 133.73 133.65 127.88 +2.96 34 60 60 +60
27NOV26 590.00 P 142.58 142.58 142.10 138.04 +2.55 36 60 75 +60
27NOV26 600.00 P 152.59 152.59 150.44 147.99 +2.81 38 60 60 +60
27NOV26 610.00 P 0.00 0.00 0.00 157.68 +2.68 38 0 0 0
27NOV26 620.00 P 169.67 169.67 169.67 167.66 +2.79 40 24 25 +24
27NOV26 630.00 P 0.00 0.00 0.00 177.58 +2.78 41 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 187.46 +2.66 42 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 197.66 +2.86 44 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 207.58 +2.78 45 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 217.46 +2.66 46 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 227.46 +2.66 48 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 237.66 +2.86 50 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 247.66 +2.86 51 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 257.52 +2.72 52 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 267.45 +2.65 53 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 277.45 +2.65 54 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 287.45 +2.65 56 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 297.45 +2.65 57 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 307.75 +2.95 60 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 317.75 +2.95 61 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 327.65 +2.85 62 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 337.45 +2.65 62 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 36 0 9,400 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 35 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 34 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 33 0 69 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 32 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 31 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 30 0 284 0
30DEC26 265.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 185 0
30DEC26 275.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 154 0
30DEC26 295.00 P 0.00 0.00 0.00 0.14 +0.02 30 0 72 0
30DEC26 300.00 P 0.00 0.00 0.00 0.19 +0.03 30 0 355 0
30DEC26 310.00 P 0.00 0.00 0.00 0.33 +0.03 30 0 705 0
30DEC26 320.00 P 0.00 0.00 0.00 0.55 +0.05 30 0 1,137 0
30DEC26 330.00 P 0.00 0.00 0.00 0.87 +0.06 30 0 1,130 0
30DEC26 340.00 P 2.69 2.69 2.69 1.36 +0.08 30 54 893 +50
30DEC26 350.00 P 3.18 3.18 3.09 2.05 +0.12 30 101 9,053 -19
30DEC26 360.00 P 4.20 4.56 4.20 2.97 +0.16 30 79 3,842 +79
30DEC26 370.00 P 5.32 5.32 4.78 4.17 +0.23 30 90 3,241 +90
30DEC26 380.00 P 6.68 7.14 6.28 5.65 +0.24 30 275 14,484 +41
30DEC26 390.00 P 8.46 8.87 8.10 7.62 +0.29 30 291 6,263 +45
30DEC26 400.00 P 10.99 11.47 9.89 10.00 +0.38 30 231 30,763 +114
30DEC26 410.00 P 13.50 13.85 12.35 12.61 +0.41 30 370 9,994 +137
30DEC26 420.00 P 15.00 15.62 15.00 15.62 +0.62 30 228 14,377 0
30DEC26 430.00 P 19.68 21.00 19.07 19.08 +0.68 30 26 23,163 0
30DEC26 440.00 P 24.90 25.75 23.32 23.14 +0.64 30 87 11,746 -29
30DEC26 450.00 P 29.30 30.65 27.52 28.01 +0.77 30 371 20,757 +225
30DEC26 460.00 P 36.54 36.76 33.58 33.31 +1.17 30 189 10,701 +17
30DEC26 470.00 P 42.06 42.68 41.68 39.21 +1.33 30 341 7,561 +66
30DEC26 480.00 P 48.66 48.66 45.42 45.82 +1.55 30 144 7,001 0
30DEC26 490.00 P 55.39 55.39 53.10 53.15 +2.06 31 37 6,056 +33
30DEC26 500.00 P 64.29 64.29 60.55 60.59 +2.09 31 90 21,281 +90
30DEC26 510.00 P 0.00 0.00 0.00 68.02 +1.83 31 0 7,653 0
30DEC26 520.00 P 78.27 78.27 78.27 76.04 +1.93 32 32 5,052 +32
30DEC26 530.00 P 90.00 90.00 90.00 84.33 +0.15 32 1 5,706 +1
30DEC26 540.00 P 0.00 0.00 0.00 92.47 +2.00 32 0 2,283 0
30DEC26 550.00 P 104.82 104.82 104.82 101.49 +2.37 32 32 11,514 +2
30DEC26 560.00 P 110.70 110.70 110.70 110.56 +2.33 33 18 4,776 +18
30DEC26 570.00 P 124.29 124.29 124.29 119.83 +2.53 33 30 4,423 0
30DEC26 580.00 P 132.09 133.40 132.09 128.96 +2.53 33 32 6,484 +32
30DEC26 590.00 P 143.11 143.11 143.11 138.39 +2.75 33 30 3,832 0
30DEC26 600.00 P 154.51 154.51 151.55 148.14 +2.83 34 31 21,846 0
30DEC26 610.00 P 162.78 162.78 162.78 157.97 +2.97 35 30 5,198 +30
30DEC26 620.00 P 0.00 0.00 0.00 167.66 +2.62 35 0 1,908 0
30DEC26 630.00 P 0.00 0.00 0.00 178.32 +3.42 39 0 2,917 0
30DEC26 640.00 P 0.00 0.00 0.00 187.76 +2.95 39 0 1,945 0
30DEC26 650.00 P 0.00 0.00 0.00 197.77 +2.97 40 0 2,400 0
30DEC26 660.00 P 0.00 0.00 0.00 207.79 +2.99 41 0 3,384 -248
30DEC26 670.00 P 0.00 0.00 0.00 217.75 +2.95 43 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 227.76 +2.96 44 0 534 0
30DEC26 690.00 P 0.00 0.00 0.00 237.75 +2.95 45 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 247.75 +2.95 46 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 257.52 +2.72 46 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 267.45 +2.65 47 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 277.45 +2.65 48 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 287.45 +2.65 49 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 297.56 +2.76 51 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 307.75 +2.95 53 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 317.75 +2.95 54 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 327.65 +2.85 55 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 337.45 +2.65 55 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 347.46 +2.66 56 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 357.46 +2.66 57 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 367.46 +2.66 58 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 377.80 +3.00 61 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 387.44 +2.64 60 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 397.44 +2.64 61 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 407.44 +2.64 62 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 417.44 +2.64 63 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 427.44 +2.64 64 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 437.44 +2.64 65 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 447.44 +2.64 65 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 457.44 +2.64 66 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 467.44 +2.64 67 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 477.49 +2.69 68 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 487.43 +2.63 69 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 497.52 +2.72 70 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 507.52 +2.72 71 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 517.50 +2.70 72 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 527.50 +2.70 73 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 537.50 +2.70 73 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 547.50 +2.42 74 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.06 +0.04 34 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 0.08 +0.05 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.11 +0.07 34 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.14 +0.09 34 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.17 +0.10 34 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.22 +0.13 34 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.28 +0.16 34 0 413 0
30MAR27 255.00 P 0.00 0.00 0.00 0.34 +0.18 34 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.43 +0.22 34 0 88 0
30MAR27 265.00 P 0.00 0.00 0.00 0.53 +0.27 34 0 210 0
30MAR27 270.00 P 1.72 1.72 1.63 0.62 +0.29 34 35 72 +13
30MAR27 275.00 P 0.00 0.00 0.00 0.77 +0.35 33 0 32 0
30MAR27 280.00 P 0.00 0.00 0.00 0.93 +0.41 33 0 46 0
30MAR27 285.00 P 0.00 0.00 0.00 1.08 +0.43 33 0 9 0
30MAR27 290.00 P 0.00 0.00 0.00 1.31 +0.51 33 0 78 0
30MAR27 295.00 P 0.00 0.00 0.00 1.55 +0.59 33 0 46 0
30MAR27 300.00 P 0.00 0.00 0.00 1.78 +0.60 33 0 592 0
30MAR27 310.00 P 0.00 0.00 0.00 2.45 +0.79 33 0 192 0
30MAR27 320.00 P 4.00 4.00 4.00 3.22 +0.80 33 50 473 0
30MAR27 330.00 P 0.00 0.00 0.00 4.23 +0.94 33 0 1,297 0
30MAR27 340.00 P 5.60 5.60 5.45 5.43 +1.08 33 2 3,321 0
30MAR27 350.00 P 7.26 7.26 7.26 6.45 +0.71 32 45 12,368 +45
30MAR27 360.00 P 8.77 8.88 8.55 8.09 +0.80 32 278 7,517 +91
30MAR27 370.00 P 10.60 10.67 10.58 9.89 +0.60 31 91 3,825 +45
30MAR27 380.00 P 12.36 12.36 11.99 12.12 +0.61 31 101 4,045 +100
30MAR27 390.00 P 14.76 15.00 14.76 14.48 +0.70 31 101 4,430 +100
30MAR27 400.00 P 18.00 18.30 16.91 17.38 +0.82 31 1,023 22,045 +895
30MAR27 410.00 P 20.19 20.19 19.94 20.38 +1.03 31 90 25,724 -85
30MAR27 420.00 P 24.56 25.52 23.73 23.97 +1.13 30 650 13,911 +416
30MAR27 430.00 P 29.70 29.70 29.70 27.68 +0.84 30 60 6,400 +60
30MAR27 440.00 P 33.67 33.67 32.50 31.99 +0.94 30 41 5,775 +40
30MAR27 450.00 P 39.00 39.00 39.00 36.79 +1.02 30 1 6,006 -1
30MAR27 460.00 P 44.80 44.80 44.80 42.14 +1.37 30 30 3,731 +30
30MAR27 470.00 P 0.00 0.00 0.00 47.93 +1.35 30 0 6,258 0
30MAR27 480.00 P 0.00 0.00 0.00 54.06 +1.21 30 0 6,700 0
30MAR27 490.00 P 63.80 63.80 63.30 60.83 +1.44 30 120 7,081 +120
30MAR27 500.00 P 70.41 70.41 70.41 68.10 +2.36 31 30 7,538 +30
30MAR27 510.00 P 77.35 77.35 77.35 75.51 +2.08 31 30 4,894 +30
30MAR27 520.00 P 85.85 85.85 85.85 82.60 +1.71 31 30 3,415 +30
30MAR27 530.00 P 93.76 93.76 93.76 90.21 +1.59 31 30 1,919 +30
30MAR27 540.00 P 0.00 0.00 0.00 98.23 +1.66 31 0 742 0
30MAR27 550.00 P 104.44 104.44 104.44 106.83 +2.11 32 30 1,212 -30
30MAR27 560.00 P 118.00 118.00 118.00 115.11 +2.08 32 5 2,577 +5
30MAR27 570.00 P 0.00 0.00 0.00 123.71 +2.16 32 0 586 0
30MAR27 580.00 P 0.00 0.00 0.00 132.55 +2.05 32 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 141.91 +2.54 33 5 369 +5
30MAR27 600.00 P 0.00 0.00 0.00 150.73 +2.44 33 0 2,616 0
30MAR27 610.00 P 0.00 0.00 0.00 159.83 +2.57 33 0 706 0
30MAR27 620.00 P 0.00 0.00 0.00 169.11 +2.63 33 0 798 0
30MAR27 630.00 P 0.00 0.00 0.00 178.32 +2.47 32 0 2,218 0
30MAR27 640.00 P 0.00 0.00 0.00 188.02 +2.69 33 0 1,081 0
30MAR27 650.00 P 199.68 199.68 199.68 197.77 +2.70 33 30 4,245 +30
30MAR27 660.00 P 0.00 0.00 0.00 208.26 +3.45 36 0 1,280 0
30MAR27 670.00 P 0.00 0.00 0.00 218.24 +3.24 37 0 482 0
30MAR27 680.00 P 0.00 0.00 0.00 228.07 +3.22 37 0 689 0
30MAR27 690.00 P 0.00 0.00 0.00 237.75 +2.95 37 0 340 0
30MAR27 700.00 P 0.00 0.00 0.00 247.75 +2.95 38 0 274 0
30MAR27 710.00 P 0.00 0.00 0.00 257.79 +2.99 39 0 114 0
30MAR27 720.00 P 0.00 0.00 0.00 267.82 +3.02 40 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 277.49 +2.69 40 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 287.50 +2.70 41 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 297.56 +2.76 42 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 307.75 +2.95 44 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 317.79 +2.99 45 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 327.65 +2.85 45 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 337.50 +2.70 46 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 347.50 +2.70 47 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 357.55 +2.75 48 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 367.49 +2.69 48 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 377.80 +3.00 50 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 387.49 +2.69 50 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 397.49 +2.69 51 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 0.47 +0.34 36 0 21 0
29JUN27 225.00 P 0.00 0.00 0.00 0.56 +0.39 36 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 0.66 +0.45 36 0 50 0
29JUN27 235.00 P 0.00 0.00 0.00 0.79 +0.52 35 0 19 0
29JUN27 240.00 P 0.00 0.00 0.00 0.94 +0.61 35 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 1.10 +0.67 35 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 1.27 +0.74 35 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 1.50 +0.86 35 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 1.79 +0.99 35 0 32 0
29JUN27 265.00 P 0.00 0.00 0.00 2.03 +1.07 35 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 2.33 +1.20 35 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 2.69 +1.31 35 0 20 0
29JUN27 280.00 P 0.00 0.00 0.00 3.05 +1.43 35 0 1 0
29JUN27 285.00 P 0.00 0.00 0.00 3.40 +1.52 35 0 20 0
29JUN27 290.00 P 0.00 0.00 0.00 3.87 +1.56 35 0 172 0
29JUN27 295.00 P 0.00 0.00 0.00 4.38 +1.70 35 0 361 0
29JUN27 300.00 P 5.15 5.15 5.15 4.78 +1.72 34 40 908 -40
29JUN27 310.00 P 0.00 0.00 0.00 5.69 +1.59 34 0 2,940 0
29JUN27 320.00 P 0.00 0.00 0.00 7.01 +1.78 33 0 760 0
29JUN27 330.00 P 0.00 0.00 0.00 8.44 +1.70 33 6 521 +6
29JUN27 340.00 P 10.36 10.36 10.36 10.22 +1.84 33 50 649 +45
29JUN27 350.00 P 12.22 12.22 12.08 12.01 +1.61 33 52 739 +6
29JUN27 360.00 P 13.75 14.06 13.00 14.31 +1.71 32 15 1,533 +7
29JUN27 370.00 P 16.44 16.44 16.44 16.63 +1.71 32 50 2,504 -50
29JUN27 380.00 P 0.00 0.00 0.00 19.38 +1.73 32 5 1,504 0
29JUN27 390.00 P 0.00 0.00 0.00 22.30 +2.02 32 0 1,478 0
29JUN27 400.00 P 25.31 25.80 24.20 25.44 +1.88 31 136 1,228 +18
29JUN27 410.00 P 29.29 29.41 29.29 29.04 +1.89 31 88 1,731 -43
29JUN27 420.00 P 32.84 32.84 32.84 32.64 +1.65 31 45 2,495 +45
29JUN27 430.00 P 37.18 37.27 36.17 36.85 +1.55 31 190 2,253 +190
29JUN27 440.00 P 41.56 42.74 40.72 41.16 +1.24 30 201 4,103 +201
29JUN27 450.00 P 47.07 47.07 45.71 46.07 +1.43 30 201 2,350 +200
29JUN27 460.00 P 52.00 53.72 50.40 50.75 +0.74 30 319 1,063 -203
29JUN27 470.00 P 58.40 59.51 56.49 56.50 +0.95 30 303 1,594 -210
29JUN27 480.00 P 64.00 65.25 63.57 62.42 +0.85 30 190 832 +12
29JUN27 490.00 P 0.00 0.00 0.00 69.06 +1.78 30 0 770 0
29JUN27 500.00 P 0.00 0.00 0.00 75.90 +1.28 30 0 2,886 0
29JUN27 510.00 P 0.00 0.00 0.00 84.85 +2.75 32 0 497 0
29JUN27 520.00 P 0.00 0.00 0.00 89.80 +3.08 30 0 758 0
29JUN27 530.00 P 0.00 0.00 0.00 97.64 +1.82 31 0 445 0
29JUN27 540.00 P 108.41 108.41 108.41 104.86 +1.45 31 30 1,226 +30
29JUN27 550.00 P 0.00 0.00 0.00 112.99 +1.83 31 3 547 -3
29JUN27 560.00 P 0.00 0.00 0.00 117.73 -1.37 29 0 96 0
29JUN27 570.00 P 0.00 0.00 0.00 129.22 +5.76 31 0 58 0
29JUN27 580.00 P 0.00 0.00 0.00 137.55 +2.10 31 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 146.03 +2.21 31 0 79 0
29JUN27 600.00 P 158.65 158.65 158.49 155.22 +2.62 32 60 4,997 +28
29JUN27 610.00 P 165.96 165.96 165.96 163.52 +2.35 32 60 302 +30
29JUN27 620.00 P 0.00 0.00 0.00 172.36 +2.38 32 0 376 0
29JUN27 630.00 P 0.00 0.00 0.00 181.54 +2.73 32 0 434 0
29JUN27 640.00 P 194.99 194.99 194.99 190.79 +3.05 32 30 523 +30
29JUN27 650.00 P 203.94 203.94 203.94 199.94 +3.15 32 30 1,041 +30
29JUN27 660.00 P 213.18 213.18 213.18 209.39 +3.52 32 30 60 +30
29JUN27 670.00 P 224.16 224.16 221.50 218.94 +3.68 33 90 232 +90
29JUN27 680.00 P 233.33 233.45 227.98 228.38 +3.53 33 90 270 +90
29JUN27 690.00 P 242.04 242.04 242.04 238.10 +2.95 33 30 30 +30
29JUN27 700.00 P 251.57 251.57 251.57 248.27 +3.33 35 2 33 +2
29JUN27 710.00 P 0.00 0.00 0.00 258.15 +3.35 35 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 268.15 +3.35 36 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 278.15 +3.35 37 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 288.45 +3.65 38 0 0 0
29JUN27 750.00 P 300.71 300.71 300.71 298.32 +3.52 39 30 0 0
29JUN27 760.00 P 0.00 0.00 0.00 308.46 +3.66 40 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 317.99 +3.19 40 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 328.00 +3.20 41 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 338.04 +3.24 41 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 1.21 - 35 0 0 -
29SEP27 235.00 P 0.00 0.00 0.00 1.36 - 34 0 0 -
29SEP27 240.00 P 2.88 2.88 2.88 1.61 - 34 1 1 -
29SEP27 245.00 P 2.88 2.88 2.88 1.91 - 34 5 5 -
29SEP27 250.00 P 3.30 3.30 3.30 2.16 - 34 1 1 -
29SEP27 255.00 P 3.30 3.30 3.30 2.49 - 34 1 1 -
29SEP27 260.00 P 0.00 0.00 0.00 2.86 - 34 0 0 -
29SEP27 265.00 P 0.00 0.00 0.00 3.23 - 34 0 0 -
29SEP27 270.00 P 0.00 0.00 0.00 3.60 - 34 0 0 -
29SEP27 275.00 P 0.00 0.00 0.00 4.09 - 34 0 0 -
29SEP27 280.00 P 0.00 0.00 0.00 4.62 - 34 0 0 -
29SEP27 285.00 P 0.00 0.00 0.00 5.15 - 34 0 0 -
29SEP27 290.00 P 0.00 0.00 0.00 5.68 - 34 0 0 -
29SEP27 295.00 P 0.00 0.00 0.00 6.11 - 33 0 0 -
29SEP27 300.00 P 0.00 0.00 0.00 6.64 - 33 0 0 -
29SEP27 310.00 P 0.00 0.00 0.00 8.01 - 33 0 0 -
29SEP27 320.00 P 0.00 0.00 0.00 9.63 - 33 0 0 -
29SEP27 330.00 P 11.40 11.50 11.40 11.47 - 33 2 2 -
29SEP27 340.00 P 13.00 13.00 13.00 13.41 - 32 1 1 -
29SEP27 350.00 P 14.66 14.66 14.66 15.80 - 32 1 1 -
29SEP27 360.00 P 0.00 0.00 0.00 18.21 - 32 0 0 -
29SEP27 370.00 P 0.00 0.00 0.00 21.01 - 32 5 5 -
29SEP27 380.00 P 0.00 0.00 0.00 24.03 - 32 0 0 -
29SEP27 390.00 P 25.78 25.78 25.78 27.10 - 32 1 1 -
29SEP27 400.00 P 30.00 30.58 30.00 30.79 - 31 2 2 -
29SEP27 410.00 P 0.00 0.00 0.00 34.51 - 31 0 0 -
29SEP27 420.00 P 38.50 38.50 38.50 38.42 - 31 1 1 -
29SEP27 430.00 P 0.00 0.00 0.00 42.86 - 31 0 0 -
29SEP27 440.00 P 0.00 0.00 0.00 47.32 - 31 0 0 -
29SEP27 450.00 P 53.00 53.00 53.00 52.04 - 30 5 5 -
29SEP27 460.00 P 0.00 0.00 0.00 57.22 - 30 0 0 -
29SEP27 470.00 P 63.68 63.68 63.68 62.43 - 30 40 40 -
29SEP27 480.00 P 70.90 70.90 70.90 68.20 - 30 1 1 -
29SEP27 490.00 P 0.00 0.00 0.00 74.63 - 30 0 0 -
29SEP27 500.00 P 0.00 0.00 0.00 80.49 - 30 0 0 -
29SEP27 510.00 P 0.00 0.00 0.00 88.26 - 30 0 0 -
29SEP27 520.00 P 0.00 0.00 0.00 95.01 - 30 0 0 -
29SEP27 530.00 P 0.00 0.00 0.00 102.80 - 31 0 0 -
29SEP27 540.00 P 0.00 0.00 0.00 110.15 - 31 0 0 -
29SEP27 550.00 P 0.00 0.00 0.00 117.85 - 31 3 3 -
29SEP27 560.00 P 123.00 123.00 123.00 125.48 - 31 5 5 -
29SEP27 570.00 P 0.00 0.00 0.00 133.39 - 31 0 0 -
29SEP27 580.00 P 0.00 0.00 0.00 141.49 - 31 0 0 -
29SEP27 590.00 P 0.00 0.00 0.00 149.72 - 31 0 0 -
29SEP27 600.00 P 0.00 0.00 0.00 158.26 - 31 0 0 -
29SEP27 610.00 P 0.00 0.00 0.00 166.52 - 31 0 0 -
29SEP27 620.00 P 0.00 0.00 0.00 175.38 - 31 0 0 -
29SEP27 630.00 P 0.00 0.00 0.00 183.95 - 31 0 0 -
29SEP27 640.00 P 0.00 0.00 0.00 192.69 - 31 0 0 -
29SEP27 650.00 P 0.00 0.00 0.00 201.35 - 31 0 0 -
29SEP27 660.00 P 212.28 212.28 212.28 210.31 - 31 30 30 -
29SEP27 670.00 P 0.00 0.00 0.00 219.48 - 31 0 0 -
29SEP27 680.00 P 0.00 0.00 0.00 228.82 - 31 0 0 -
29SEP27 690.00 P 0.00 0.00 0.00 238.30 - 31 0 0 -
29SEP27 700.00 P 0.00 0.00 0.00 248.27 - 32 0 0 -
29SEP27 710.00 P 0.00 0.00 0.00 258.15 - 32 0 0 -
29SEP27 720.00 P 0.00 0.00 0.00 268.15 - 33 0 0 -
29SEP27 730.00 P 0.00 0.00 0.00 278.15 - 34 0 0 -
29SEP27 740.00 P 0.00 0.00 0.00 288.45 - 35 0 0 -
29SEP27 750.00 P 0.00 0.00 0.00 298.32 - 36 0 0 -
29SEP27 760.00 P 0.00 0.00 0.00 308.46 - 37 0 0 -
TOTAL PUT 39,379 1,027,582 +13,553
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$ 135.500
29SEP26 62.50 C 0.00 0.00 0.00 73.00 +0.28 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 70.50 +0.28 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 68.00 +0.28 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 65.50 +0.28 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 63.01 +0.29 133 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 60.51 +0.29 127 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 58.01 +0.29 121 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 55.51 +0.29 115 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 53.01 +0.28 109 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 50.51 +0.28 103 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 48.01 +0.28 97 0 0 -1
29SEP26 90.00 C 0.00 0.00 0.00 45.51 +0.28 92 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 43.01 +0.28 86 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 40.51 +0.28 81 0 0 -10
29SEP26 97.50 C 0.00 0.00 0.00 38.01 +0.28 76 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 35.51 +0.28 71 0 0 -1
29SEP26 102.50 C 0.00 0.00 0.00 33.01 +0.28 66 0 0 -40
29SEP26 105.00 C 0.00 0.00 0.00 30.51 +0.28 62 0 0 -16
29SEP26 107.50 C 0.00 0.00 0.00 28.01 +0.28 57 0 0 -30
29SEP26 110.00 C 0.00 0.00 0.00 25.51 +0.28 52 0 0 -86
29SEP26 112.50 C 0.00 0.00 0.00 23.01 +0.28 47 0 0 -600
29SEP26 115.00 C 0.00 0.00 0.00 20.51 +0.27 43 0 0 -165
29SEP26 117.50 C 0.00 0.00 0.00 18.01 +0.27 38 0 15 -117
29SEP26 120.00 C 0.00 0.00 0.00 15.51 +0.26 34 0 0 -54
29SEP26 122.50 C 0.00 0.00 0.00 13.01 +0.18 29 0 0 -202
29SEP26 125.00 C 0.00 0.00 0.00 10.59 +0.04 28 0 175 -40
29SEP26 127.50 C 0.00 0.00 0.00 8.50 -0.02 28 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 6.76 -0.02 28 0 256 0
29SEP26 132.50 C 0.00 0.00 0.00 5.13 -0.11 27 0 35 0
29SEP26 135.00 C 0.00 0.00 0.00 3.91 -0.21 28 0 128 0
29SEP26 137.50 C 2.88 2.88 2.88 2.92 -0.04 28 1 80 -1
29SEP26 140.00 C 1.87 1.87 1.87 2.10 -0.07 28 1 130 +1
29SEP26 142.50 C 1.33 1.33 1.33 1.48 -0.07 28 1 50 +1
29SEP26 145.00 C 0.88 0.88 0.88 1.02 -0.06 28 1 98 0
29SEP26 147.50 C 0.66 0.66 0.66 0.68 -0.06 28 2 181 0
29SEP26 150.00 C 0.00 0.00 0.00 0.44 -0.05 28 0 55 0
29SEP26 152.50 C 0.00 0.00 0.00 0.29 -0.03 28 0 598 0
29SEP26 155.00 C 0.00 0.00 0.00 0.18 -0.04 28 0 1,069 0
29SEP26 157.50 C 0.17 0.17 0.17 0.11 -0.03 28 2 60 0
29SEP26 160.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 18 0
29SEP26 162.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.03 0.00 30 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.02 0.00 30 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 33.01 +0.28 48 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 30.51 +0.28 45 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 28.01 +0.28 41 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 25.51 +0.28 38 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 23.01 +0.27 34 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 20.51 +0.25 31 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 18.10 +0.23 29 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 15.93 +0.30 29 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 13.96 +0.38 29 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 12.11 +0.41 29 0 45 0
29OCT26 127.50 C 0.00 0.00 0.00 10.41 +0.42 29 0 45 0
29OCT26 130.00 C 0.00 0.00 0.00 8.61 -0.09 28 0 165 0
29OCT26 132.50 C 0.00 0.00 0.00 7.49 +0.36 29 0 37 0
29OCT26 135.00 C 0.00 0.00 0.00 6.06 +0.13 28 0 74 0
29OCT26 137.50 C 0.00 0.00 0.00 4.98 +0.07 29 0 38 0
29OCT26 140.00 C 3.77 3.77 3.77 4.08 +0.15 29 1 46 -1
29OCT26 142.50 C 0.00 0.00 0.00 3.31 +0.20 29 0 33 0
29OCT26 145.00 C 0.00 0.00 0.00 2.65 +0.19 29 0 82 0
29OCT26 147.50 C 0.00 0.00 0.00 2.08 +0.17 29 0 68 0
29OCT26 150.00 C 1.30 1.30 1.30 1.65 +0.19 29 15 86 +10
29OCT26 152.50 C 0.00 0.00 0.00 1.28 +0.13 29 0 47 0
29OCT26 155.00 C 0.88 0.88 0.88 0.98 +0.13 29 2 401 +2
29OCT26 157.50 C 0.00 0.00 0.00 0.78 +0.15 29 0 165 0
29OCT26 160.00 C 0.00 0.00 0.00 0.59 +0.12 29 0 465 0
29OCT26 162.50 C 0.00 0.00 0.00 0.43 +0.09 29 0 25 0
29OCT26 165.00 C 0.31 0.31 0.31 0.32 +0.07 29 2 2 -2
29OCT26 167.50 C 0.00 0.00 0.00 0.25 +0.07 30 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.18 +0.05 29 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 28.01 +0.09 32 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 25.51 +0.10 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 23.42 +0.25 31 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 21.31 +0.26 31 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 19.30 +0.26 31 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 17.40 +0.26 31 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 15.57 +0.25 31 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 13.88 +0.25 31 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 12.31 +0.23 31 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 10.51 -0.33 30 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 9.25 -0.04 30 0 5 0
27NOV26 135.00 C 0.00 0.00 0.00 8.03 +0.19 30 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 6.95 -0.02 30 0 58 0
27NOV26 140.00 C 0.00 0.00 0.00 6.01 +0.17 30 0 25 0
27NOV26 142.50 C 0.00 0.00 0.00 5.11 +0.14 30 0 0 0
27NOV26 145.00 C 3.95 3.95 3.95 4.39 +0.14 31 1 16 +1
27NOV26 147.50 C 3.31 3.31 3.31 3.70 +0.12 31 15 30 +15
27NOV26 150.00 C 2.76 2.76 2.76 3.14 +0.12 31 15 45 +15
27NOV26 152.50 C 0.00 0.00 0.00 2.63 +0.02 31 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 2.27 +0.10 31 0 75 0
27NOV26 157.50 C 0.00 0.00 0.00 1.88 +0.08 31 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 1.56 +0.08 31 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 1.28 +0.06 31 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 1.06 +0.06 31 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.86 +0.05 31 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.70 +0.04 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 68.00 +0.28 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 65.50 +0.28 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 63.01 +0.29 66 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 60.51 +0.29 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 58.01 +0.29 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 55.51 +0.29 56 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 53.01 +0.28 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 50.51 +0.28 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 48.01 +0.28 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 45.51 +0.28 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 43.01 +0.28 41 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 40.51 +0.25 38 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 38.01 +0.11 35 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 35.51 -0.05 33 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 33.17 -0.13 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 30.92 -0.19 32 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 28.74 +0.14 32 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 26.61 -0.12 32 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 24.52 +0.35 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 22.29 +0.12 31 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 20.38 +0.09 31 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 18.53 +0.08 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 16.82 +0.04 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 15.16 +0.02 31 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 13.67 +0.07 31 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 12.23 +0.07 31 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 11.00 +0.18 31 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 9.66 -0.09 30 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 8.53 -0.01 30 0 12 0
30DEC26 140.00 C 0.00 0.00 0.00 7.49 +0.04 30 0 98 0
30DEC26 142.50 C 0.00 0.00 0.00 6.62 +0.09 30 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 5.71 -0.06 30 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 5.00 -0.02 30 0 60 0
30DEC26 150.00 C 0.00 0.00 0.00 4.31 -0.05 30 0 53 0
30DEC26 152.50 C 0.00 0.00 0.00 3.72 -0.09 30 0 6 0
30DEC26 155.00 C 0.00 0.00 0.00 3.19 -0.08 30 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 2.86 -0.08 31 0 105 0
30DEC26 160.00 C 2.13 2.13 2.13 2.42 -0.08 31 4 45 0
30DEC26 162.50 C 0.00 0.00 0.00 2.09 -0.08 31 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 1.78 -0.07 31 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 1.51 -0.06 31 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 1.29 -0.06 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 55.79 +0.02 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 53.43 +0.02 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 51.04 -0.01 37 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 48.73 -0.01 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 46.42 0.00 36 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 44.14 0.00 36 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 41.88 -0.02 35 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 39.68 -0.01 35 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 37.54 -0.01 35 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 35.41 -0.04 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 33.35 -0.04 34 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 31.34 -0.08 34 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 29.39 -0.08 34 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 27.52 +0.16 33 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.72 +0.55 33 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 23.97 +0.46 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.97 +0.11 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 20.40 +0.08 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 18.94 +0.09 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 17.47 +0.06 32 0 0 0
30MAR27 130.00 C 16.26 16.26 16.26 16.47 +0.28 33 2 15 -2
30MAR27 132.50 C 0.00 0.00 0.00 14.84 -0.09 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.76 +0.02 32 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 12.49 -0.13 32 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 11.68 +0.11 32 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 10.69 +0.10 32 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 9.48 -0.18 31 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 8.62 -0.18 31 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 7.95 -0.06 32 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 7.21 -0.23 31 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 6.71 -0.06 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.10 -0.02 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.55 -0.02 32 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.99 -0.03 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 4.54 -0.03 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 4.12 -0.03 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.70 -0.03 32 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 45.52 +0.12 35 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 43.37 +0.10 34 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 41.28 +0.09 34 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 39.24 +0.08 34 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 37.23 +0.05 33 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 35.03 -0.23 32 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 33.35 -0.02 33 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 31.48 -0.08 33 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 29.74 -0.05 33 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 28.03 -0.06 32 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 26.37 -0.09 32 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 24.79 -0.16 32 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 23.27 -0.24 32 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 21.81 -0.26 32 0 0 0
29JUN27 127.50 C 20.36 20.36 20.36 20.36 +0.05 32 1 2 0
29JUN27 130.00 C 0.00 0.00 0.00 19.42 +0.41 33 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 17.84 -0.02 32 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 16.66 -0.04 32 0 1 0
29JUN27 137.50 C 14.89 14.89 14.89 15.55 -0.05 32 15 15 +15
29JUN27 140.00 C 0.00 0.00 0.00 14.43 -0.14 32 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 13.44 -0.14 32 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 12.57 -0.17 32 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 11.73 -0.17 32 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 10.88 -0.18 32 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 10.14 -0.18 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 9.46 -0.19 32 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 9.06 -0.19 32 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 8.37 -0.19 32 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 7.80 -0.19 32 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 7.26 -0.19 32 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 6.72 -0.20 32 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 6.18 -0.20 32 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 31.63 - 32 0 0 -
29SEP27 115.00 C 0.00 0.00 0.00 30.09 - 32 0 0 -
29SEP27 117.50 C 0.00 0.00 0.00 28.65 - 32 0 0 -
29SEP27 120.00 C 0.00 0.00 0.00 27.28 - 32 0 0 -
29SEP27 122.50 C 0.00 0.00 0.00 25.91 - 32 0 0 -
29SEP27 125.00 C 0.00 0.00 0.00 24.56 - 33 0 0 -
29SEP27 127.50 C 0.00 0.00 0.00 23.38 - 33 0 0 -
29SEP27 130.00 C 0.00 0.00 0.00 22.20 - 33 0 0 -
29SEP27 132.50 C 0.00 0.00 0.00 21.02 - 33 0 0 -
29SEP27 135.00 C 0.00 0.00 0.00 19.91 - 33 0 0 -
29SEP27 137.50 C 0.00 0.00 0.00 18.91 - 33 0 0 -
29SEP27 140.00 C 0.00 0.00 0.00 17.92 - 33 0 0 -
29SEP27 142.50 C 0.00 0.00 0.00 16.92 - 33 0 0 -
29SEP27 145.00 C 0.00 0.00 0.00 16.00 - 33 0 0 -
29SEP27 147.50 C 0.00 0.00 0.00 15.18 - 33 0 0 -
29SEP27 150.00 C 13.70 13.70 13.70 14.37 - 33 2 2 -
29SEP27 152.50 C 0.00 0.00 0.00 13.55 - 33 0 0 -
29SEP27 155.00 C 0.00 0.00 0.00 12.75 - 33 0 0 -
29SEP27 157.50 C 0.00 0.00 0.00 12.10 - 33 0 0 -
TOTAL CALL 83 10,168 -1,308
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 37 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 34 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 -0.01 29 0 211 0
29SEP26 110.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 174 0
29SEP26 112.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 913 0
29SEP26 115.00 P 0.00 0.00 0.00 0.11 -0.03 28 0 435 0
29SEP26 117.50 P 0.44 0.44 0.44 0.22 -0.06 29 7 361 +7
29SEP26 120.00 P 0.00 0.00 0.00 0.40 -0.09 29 0 187 0
29SEP26 122.50 P 0.00 0.00 0.00 0.69 -0.13 29 0 917 0
29SEP26 125.00 P 1.34 1.34 1.23 1.12 -0.16 29 2 267 0
29SEP26 127.50 P 0.00 0.00 0.00 1.72 -0.22 29 0 695 0
29SEP26 130.00 P 2.50 2.52 2.50 2.53 -0.15 29 36 129 -21
29SEP26 132.50 P 0.00 0.00 0.00 3.60 -0.21 29 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 4.88 -0.18 29 0 59 0
29SEP26 137.50 P 0.00 0.00 0.00 6.21 -0.33 28 0 103 0
29SEP26 140.00 P 0.00 0.00 0.00 8.04 +0.06 29 0 471 0
29SEP26 142.50 P 0.00 0.00 0.00 9.76 -0.34 28 0 40 0
29SEP26 145.00 P 0.00 0.00 0.00 11.79 -0.34 28 0 16 0
29SEP26 147.50 P 0.00 0.00 0.00 13.97 -0.33 28 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 16.25 -0.32 28 0 40 0
29SEP26 152.50 P 0.00 0.00 0.00 18.61 -0.31 28 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 21.03 -0.30 28 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 23.50 -0.29 29 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 26.17 -0.19 38 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 28.66 -0.19 41 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 31.17 -0.17 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 33.67 -0.19 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 36.17 -0.19 48 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.10 +0.02 29 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.17 +0.03 29 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.27 +0.04 29 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.43 +0.06 29 0 76 0
29OCT26 115.00 P 0.00 0.00 0.00 0.66 +0.08 29 0 50 0
29OCT26 117.50 P 0.00 0.00 0.00 1.00 +0.11 30 0 11 0
29OCT26 120.00 P 1.72 1.72 1.72 1.42 +0.13 30 2 86 0
29OCT26 122.50 P 0.00 0.00 0.00 1.95 +0.14 30 0 114 0
29OCT26 125.00 P 0.00 0.00 0.00 2.61 +0.15 30 0 75 0
29OCT26 127.50 P 0.00 0.00 0.00 3.43 +0.16 30 0 67 0
29OCT26 130.00 P 0.00 0.00 0.00 4.42 +0.16 30 0 93 0
29OCT26 132.50 P 0.00 0.00 0.00 5.54 +0.13 30 0 90 0
29OCT26 135.00 P 0.00 0.00 0.00 6.71 +0.22 30 0 24 0
29OCT26 137.50 P 0.00 0.00 0.00 8.19 +0.18 30 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 9.66 -0.15 29 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 11.34 +0.06 29 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 13.17 +0.01 29 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 15.11 -0.03 29 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 17.18 -0.04 29 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 19.33 -0.09 29 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 21.54 -0.15 29 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 24.09 +0.08 32 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 26.47 -0.08 33 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 28.91 -0.04 34 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 31.36 -0.04 36 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 33.86 -0.07 38 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 36.36 -0.08 40 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.58 0.00 31 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.83 0.00 31 0 1 0
27NOV26 112.50 P 0.00 0.00 0.00 1.14 0.00 31 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.55 -0.01 31 0 15 0
27NOV26 117.50 P 2.31 2.31 2.31 2.05 -0.01 31 15 15 +15
27NOV26 120.00 P 0.00 0.00 0.00 2.65 -0.01 32 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 3.33 -0.03 32 0 8 0
27NOV26 125.00 P 0.00 0.00 0.00 4.09 -0.09 31 0 17 0
27NOV26 127.50 P 0.00 0.00 0.00 4.94 -0.18 31 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 6.00 -0.14 31 0 5 0
27NOV26 132.50 P 0.00 0.00 0.00 7.10 -0.19 31 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 8.35 -0.22 31 0 22 0
27NOV26 137.50 P 0.00 0.00 0.00 9.73 -0.23 31 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 11.21 +0.08 31 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 12.91 -0.12 31 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 14.67 -0.13 31 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 16.47 -0.16 31 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 18.41 -0.15 31 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 20.40 -0.18 31 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 22.48 -0.19 31 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 24.69 -0.15 32 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 26.92 -0.12 32 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 29.20 -0.14 32 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 31.58 -0.09 33 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 33.98 -0.06 34 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 36.41 -0.07 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 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.03 0.00 31 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.12 -0.02 31 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.18 -0.03 31 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.26 -0.05 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.38 -0.05 31 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 0.55 -0.06 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.75 -0.08 31 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 1.00 -0.09 31 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 1.33 -0.12 31 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 1.72 -0.15 31 0 530 0
30DEC26 115.00 P 0.00 0.00 0.00 2.27 -0.15 31 0 609 0
30DEC26 117.50 P 0.00 0.00 0.00 2.85 -0.19 31 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 3.50 -0.21 31 0 711 0
30DEC26 122.50 P 0.00 0.00 0.00 4.30 -0.23 31 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 5.15 -0.27 31 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 6.17 -0.25 31 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 7.26 -0.23 31 0 31 0
30DEC26 132.50 P 8.73 8.73 8.73 8.44 -0.22 31 15 0 -15
30DEC26 135.00 P 0.00 0.00 0.00 9.70 -0.24 31 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 10.96 -0.36 31 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 12.52 -0.34 31 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 13.97 -0.48 31 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 15.64 +0.13 31 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 17.41 -0.36 31 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 19.25 -0.36 31 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 21.19 -0.36 31 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 23.17 -0.36 31 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 25.40 -0.16 31 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 27.54 -0.04 31 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 29.75 -0.08 32 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 31.96 -0.16 32 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 34.26 -0.13 32 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 36.62 -0.10 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.38 -0.03 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.50 -0.04 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.68 -0.04 32 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.87 -0.05 32 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.13 -0.06 32 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.41 -0.08 32 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 1.77 -0.08 32 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.16 -0.10 32 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.65 -0.10 32 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.15 -0.13 32 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 3.79 -0.13 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 4.44 -0.13 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 5.37 -0.17 32 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 6.22 -0.16 32 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 7.15 -0.17 32 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 8.13 -0.15 32 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 9.16 -0.16 32 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 10.12 -0.33 32 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 11.31 -0.35 32 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 12.86 -0.09 32 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 14.22 -0.09 32 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 15.37 -0.55 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 17.17 -0.28 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 18.76 -0.29 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 20.26 -0.23 32 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 22.06 -0.15 32 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 23.86 -0.17 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 25.71 -0.15 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 27.61 -0.17 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 29.57 -0.18 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 31.92 -0.18 33 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.66 -0.16 32 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 35.77 -0.15 32 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 37.91 -0.14 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.45 -0.12 32 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 1.79 -0.15 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.16 -0.15 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.57 -0.20 32 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.07 -0.20 32 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 3.58 -0.23 32 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 4.21 -0.25 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 4.87 -0.25 32 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 5.57 -0.30 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 6.39 -0.30 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 7.44 -0.32 33 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 8.39 -0.36 33 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 9.44 -0.36 33 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 10.49 -0.37 33 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 11.65 -0.41 33 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 12.90 -0.37 33 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 14.16 -0.34 33 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 15.51 -0.44 33 0 1 0
29JUN27 137.50 P 0.00 0.00 0.00 16.88 -0.28 33 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 18.30 -0.28 33 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 19.79 -0.28 33 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 21.33 -0.30 33 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 22.88 -0.17 33 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 24.53 -0.18 33 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 26.24 -0.18 33 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 28.01 -0.17 33 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 29.80 -0.28 33 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 31.66 -0.19 33 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 33.56 -0.18 33 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 35.61 -0.06 33 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 37.43 -0.21 33 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 39.78 -0.22 34 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 7.99 - 35 0 0 -
29SEP27 115.00 P 0.00 0.00 0.00 8.86 - 35 0 0 -
29SEP27 117.50 P 0.00 0.00 0.00 9.85 - 35 0 0 -
29SEP27 120.00 P 0.00 0.00 0.00 10.76 - 34 0 0 -
29SEP27 122.50 P 0.00 0.00 0.00 11.78 - 34 0 0 -
29SEP27 125.00 P 0.00 0.00 0.00 12.82 - 34 0 0 -
29SEP27 127.50 P 0.00 0.00 0.00 13.89 - 34 0 0 -
29SEP27 130.00 P 0.00 0.00 0.00 15.07 - 34 0 0 -
29SEP27 132.50 P 0.00 0.00 0.00 16.31 - 34 0 0 -
29SEP27 135.00 P 0.00 0.00 0.00 17.68 - 34 0 0 -
29SEP27 137.50 P 0.00 0.00 0.00 19.05 - 34 0 0 -
29SEP27 140.00 P 0.00 0.00 0.00 21.23 - 35 0 0 -
29SEP27 142.50 P 0.00 0.00 0.00 22.54 - 35 0 0 -
29SEP27 145.00 P 0.00 0.00 0.00 23.47 - 34 0 0 -
29SEP27 147.50 P 0.00 0.00 0.00 25.03 - 34 0 0 -
29SEP27 150.00 P 0.00 0.00 0.00 26.91 - 34 0 0 -
29SEP27 152.50 P 0.00 0.00 0.00 28.57 - 34 0 0 -
29SEP27 155.00 P 0.00 0.00 0.00 30.29 - 34 0 0 -
29SEP27 157.50 P 0.00 0.00 0.00 32.05 - 34 0 0 -
TOTAL PUT 77 11,562 -14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TPX - XTALPI CLOSING PRICE HK$ 7.440
04SEP26 5.50 C 0.00 0.00 0.00 1.95 - 144 0 0 0
04SEP26 5.60 C 0.00 0.00 0.00 1.85 - 136 0 0 0
04SEP26 5.70 C 0.00 0.00 0.00 1.75 - 129 0 0 0
04SEP26 5.80 C 0.00 0.00 0.00 1.65 - 122 0 0 0
04SEP26 5.90 C 0.00 0.00 0.00 1.55 - 114 0 0 0
04SEP26 6.00 C 0.00 0.00 0.00 1.44 - 0 0 0 0
04SEP26 6.10 C 0.00 0.00 0.00 1.36 - 116 0 0 0
04SEP26 6.20 C 0.00 0.00 0.00 1.25 - 93 0 0 0
04SEP26 6.30 C 0.00 0.00 0.00 1.15 - 86 0 0 0
04SEP26 6.40 C 0.00 0.00 0.00 1.05 - 79 0 0 0
04SEP26 6.50 C 0.00 0.00 0.00 0.96 - 85 0 0 0
04SEP26 6.60 C 0.00 0.00 0.00 0.87 - 86 0 0 0
04SEP26 6.70 C 0.00 0.00 0.00 0.78 - 85 0 0 0
04SEP26 6.80 C 0.00 0.00 0.00 0.69 - 83 0 0 0
04SEP26 6.90 C 0.00 0.00 0.00 0.61 - 83 0 0 0
04SEP26 7.00 C 0.00 0.00 0.00 0.53 - 82 0 0 0
04SEP26 7.10 C 0.00 0.00 0.00 0.46 - 83 0 0 0
04SEP26 7.20 C 0.00 0.00 0.00 0.38 - 78 0 0 0
04SEP26 7.30 C 0.00 0.00 0.00 0.33 - 82 0 0 0
04SEP26 7.40 C 0.00 0.00 0.00 0.28 - 83 0 0 0
04SEP26 7.50 C 0.00 0.00 0.00 0.23 - 82 0 0 0
04SEP26 7.60 C 0.00 0.00 0.00 0.19 - 83 0 0 0
04SEP26 7.70 C 0.00 0.00 0.00 0.16 - 85 0 0 0
04SEP26 7.80 C 0.00 0.00 0.00 0.13 - 85 0 0 0
04SEP26 7.90 C 0.00 0.00 0.00 0.10 - 84 0 0 0
04SEP26 8.00 C 0.06 0.06 0.06 0.08 - 84 30 30 +30
04SEP26 8.10 C 0.05 0.05 0.05 0.07 - 88 38 38 +38
04SEP26 8.20 C 0.04 0.04 0.04 0.05 - 85 34 34 +34
04SEP26 8.30 C 0.00 0.00 0.00 0.04 - 86 0 0 0
04SEP26 8.40 C 0.00 0.00 0.00 0.03 - 86 0 0 0
04SEP26 8.50 C 0.00 0.00 0.00 0.02 - 84 0 0 0
04SEP26 8.60 C 0.00 0.00 0.00 0.01 - 77 0 0 0
04SEP26 8.70 C 0.00 0.00 0.00 0.01 - 82 0 0 0
04SEP26 8.80 C 0.00 0.00 0.00 0.01 - 87 0 0 0
04SEP26 8.90 C 0.00 0.00 0.00 0.01 - 92 0 0 0
04SEP26 9.00 C 0.00 0.00 0.00 0.01 - 97 0 0 0
04SEP26 9.10 C 0.00 0.00 0.00 0.01 - 101 0 0 0
04SEP26 9.20 C 0.00 0.00 0.00 0.01 - 106 0 0 0
04SEP26 9.30 C 0.00 0.00 0.00 0.01 - 110 0 0 0
04SEP26 9.40 C 0.00 0.00 0.00 0.01 - 114 0 0 0
04SEP26 9.50 C 0.00 0.00 0.00 0.01 - 119 0 0 0
04SEP26 9.60 C 0.00 0.00 0.00 0.01 - 123 0 0 -
11SEP26 5.50 C 0.00 0.00 0.00 1.96 - 96 0 0 0
11SEP26 5.60 C 0.00 0.00 0.00 1.86 - 91 0 0 0
11SEP26 5.70 C 0.00 0.00 0.00 1.75 - 72 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 1.65 - 68 0 0 0
11SEP26 5.90 C 0.00 0.00 0.00 1.55 - 63 0 0 0
11SEP26 6.00 C 0.00 0.00 0.00 1.45 - 59 0 0 0
11SEP26 6.10 C 0.00 0.00 0.00 1.36 - 67 0 0 0
11SEP26 6.20 C 0.00 0.00 0.00 1.28 - 76 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 1.18 - 71 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 1.09 - 70 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 1.01 - 73 0 0 0
11SEP26 6.60 C 0.00 0.00 0.00 0.93 - 74 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.85 - 73 0 0 0
11SEP26 6.80 C 0.00 0.00 0.00 0.77 - 72 0 0 0
11SEP26 6.90 C 0.00 0.00 0.00 0.70 - 73 0 0 0
11SEP26 7.00 C 0.00 0.00 0.00 0.63 - 72 0 0 0
11SEP26 7.10 C 0.00 0.00 0.00 0.55 - 69 0 0 0
11SEP26 7.20 C 0.40 0.40 0.40 0.50 - 71 10 10 +10
11SEP26 7.30 C 0.00 0.00 0.00 0.44 - 71 0 0 0
11SEP26 7.40 C 0.00 0.00 0.00 0.40 - 73 0 0 0
11SEP26 7.50 C 0.00 0.00 0.00 0.35 - 72 0 0 0
11SEP26 7.60 C 0.00 0.00 0.00 0.31 - 73 0 0 0
11SEP26 7.70 C 0.00 0.00 0.00 0.27 - 73 0 0 0
11SEP26 7.80 C 0.00 0.00 0.00 0.24 - 74 0 0 0
11SEP26 7.90 C 0.00 0.00 0.00 0.21 - 74 0 0 0
11SEP26 8.00 C 0.00 0.00 0.00 0.18 - 74 0 0 0
11SEP26 8.10 C 0.00 0.00 0.00 0.15 - 73 0 0 0
11SEP26 8.20 C 0.00 0.00 0.00 0.13 - 73 0 0 0
11SEP26 8.30 C 0.00 0.00 0.00 0.11 - 73 0 0 0
11SEP26 8.40 C 0.00 0.00 0.00 0.10 - 75 0 0 0
11SEP26 8.50 C 0.00 0.00 0.00 0.08 - 73 0 0 0
11SEP26 8.60 C 0.00 0.00 0.00 0.07 - 74 0 0 0
11SEP26 8.70 C 0.00 0.00 0.00 0.06 - 75 0 0 0
11SEP26 8.80 C 0.00 0.00 0.00 0.05 - 75 0 0 0
11SEP26 8.90 C 0.00 0.00 0.00 0.04 - 74 0 0 0
11SEP26 9.00 C 0.00 0.00 0.00 0.03 - 72 0 0 0
11SEP26 9.10 C 0.00 0.00 0.00 0.02 - 69 0 0 0
11SEP26 9.20 C 0.00 0.00 0.00 0.01 - 63 0 0 0
11SEP26 9.30 C 0.00 0.00 0.00 0.01 - 66 0 0 0
11SEP26 9.40 C 0.00 0.00 0.00 0.01 - 69 0 0 0
11SEP26 9.50 C 0.00 0.00 0.00 0.01 - 71 0 0 0
11SEP26 9.60 C 0.00 0.00 0.00 0.01 - 74 0 0 -
29SEP26 5.25 C 0.00 0.00 0.00 2.23 - 75 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.98 - 67 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.75 - 66 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.52 - 63 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.32 - 65 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.11 - 62 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.93 - 62 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.77 - 62 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.62 - 61 0 0 0
29SEP26 7.50 C 0.53 0.53 0.53 0.50 - 62 18 18 +18
29SEP26 7.75 C 0.00 0.00 0.00 0.40 - 62 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.32 - 63 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.25 - 63 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 - 63 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 - 64 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 - 63 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 - 62 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 - 63 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 - 65 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.25 - 56 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.04 - 60 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.81 - 56 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.61 - 57 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.40 - 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.26 - 59 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.09 - 59 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.94 - 58 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.81 - 59 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.69 - 58 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.59 - 59 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.51 - 60 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.43 - 60 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.36 - 60 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.30 - 60 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.25 - 60 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.20 - 59 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.17 - 60 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.14 - 60 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.32 - 58 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.10 - 57 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.91 - 58 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.68 - 54 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.51 - 55 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.34 - 55 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.23 - 58 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.09 - 58 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.96 - 58 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.84 - 58 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.74 - 58 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.67 - 59 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.57 - 58 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.50 - 59 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.44 - 59 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.38 - 59 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.33 - 59 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.28 - 58 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.24 - 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.37 - 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.17 - 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.99 - 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.81 - 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.59 - 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.47 - 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.30 - 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.21 - 56 0 0 0
30DEC26 7.25 C 0.95 0.95 0.95 1.08 - 56 15 15 +15
30DEC26 7.50 C 0.85 0.85 0.85 0.97 - 56 15 15 +15
30DEC26 7.75 C 0.76 0.76 0.76 0.87 - 56 15 15 +15
30DEC26 8.00 C 0.68 0.68 0.68 0.78 - 57 15 15 +15
30DEC26 8.25 C 0.00 0.00 0.00 0.70 - 57 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.62 - 57 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.56 - 57 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.49 - 57 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.44 - 57 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.38 - 57 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.34 - 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.51 - 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.33 - 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.15 - 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.00 - 52 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.86 - 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.70 - 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.58 - 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.46 - 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.35 - 54 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.25 - 54 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.15 - 54 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.06 - 54 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.98 - 55 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.92 - 55 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.85 - 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.78 - 56 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.71 - 55 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.65 - 55 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.60 - 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.67 - 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.55 - 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.35 - 52 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.20 - 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.07 - 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.94 - 53 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.82 - 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.71 - 54 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.60 - 54 130 130 +130
29JUN27 7.50 C 0.00 0.00 0.00 1.50 - 54 130 130 +130
29JUN27 7.75 C 0.00 0.00 0.00 1.41 - 54 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.32 - 54 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.24 - 54 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.15 - 54 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.11 - 55 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.03 - 55 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.97 - 55 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.90 - 55 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.84 - 55 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.83 - 52 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.74 - 55 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.60 - 56 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.46 - 56 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.33 - 56 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.20 - 55 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.03 - 53 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.92 - 53 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.82 - 54 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.73 - 54 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.64 - 54 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.55 - 54 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.48 - 55 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.40 - 55 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.34 - 55 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.27 - 55 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.22 - 56 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.18 - 57 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.11 - 56 0 0 0
TOTAL CALL 450 450 +450
04SEP26 5.50 P 0.00 0.00 0.00 0.01 - 149 0 0 0
04SEP26 5.60 P 0.00 0.00 0.00 0.01 - 141 0 0 0
04SEP26 5.70 P 0.00 0.00 0.00 0.01 - 133 0 0 0
04SEP26 5.80 P 0.00 0.00 0.00 0.01 - 126 0 0 0
04SEP26 5.90 P 0.00 0.00 0.00 0.01 - 119 0 0 0
04SEP26 6.00 P 0.00 0.00 0.00 0.01 - 111 0 0 0
04SEP26 6.10 P 0.00 0.00 0.00 0.01 - 104 0 0 0
04SEP26 6.20 P 0.00 0.00 0.00 0.01 - 97 0 0 0
04SEP26 6.30 P 0.00 0.00 0.00 0.01 - 90 0 0 0
04SEP26 6.40 P 0.00 0.00 0.00 0.01 - 83 0 0 0
04SEP26 6.50 P 0.00 0.00 0.00 0.01 - 75 0 0 0
04SEP26 6.60 P 0.02 0.02 0.02 0.02 - 80 21 21 +21
04SEP26 6.70 P 0.05 0.05 0.05 0.03 - 80 30 30 +30
04SEP26 6.80 P 0.00 0.00 0.00 0.04 - 78 0 0 0
04SEP26 6.90 P 0.00 0.00 0.00 0.06 - 79 0 0 0
04SEP26 7.00 P 0.13 0.13 0.13 0.09 - 83 60 60 +60
04SEP26 7.10 P 0.00 0.00 0.00 0.11 - 80 0 0 0
04SEP26 7.20 P 0.00 0.00 0.00 0.15 - 82 0 0 0
04SEP26 7.30 P 0.00 0.00 0.00 0.19 - 82 0 0 0
04SEP26 7.40 P 0.00 0.00 0.00 0.24 - 83 0 0 0
04SEP26 7.50 P 0.00 0.00 0.00 0.29 - 83 0 0 0
04SEP26 7.60 P 0.00 0.00 0.00 0.35 - 83 0 0 0
04SEP26 7.70 P 0.00 0.00 0.00 0.41 - 82 0 0 0
04SEP26 7.80 P 0.00 0.00 0.00 0.49 - 86 0 0 0
04SEP26 7.90 P 0.00 0.00 0.00 0.56 - 84 0 0 0
04SEP26 8.00 P 0.00 0.00 0.00 0.64 - 85 0 0 0
04SEP26 8.10 P 0.00 0.00 0.00 0.72 - 84 0 0 0
04SEP26 8.20 P 0.00 0.00 0.00 0.80 - 81 0 0 0
04SEP26 8.30 P 0.00 0.00 0.00 0.89 - 81 0 0 0
04SEP26 8.40 P 0.00 0.00 0.00 0.98 - 80 0 0 0
04SEP26 8.50 P 0.00 0.00 0.00 1.08 - 85 0 0 0
04SEP26 8.60 P 0.00 0.00 0.00 1.17 - 80 0 0 0
04SEP26 8.70 P 0.00 0.00 0.00 1.26 - 0 0 0 0
04SEP26 8.80 P 0.00 0.00 0.00 1.37 - 90 0 0 0
04SEP26 8.90 P 0.00 0.00 0.00 1.46 - 0 0 0 0
04SEP26 9.00 P 0.00 0.00 0.00 1.58 - 113 0 0 0
04SEP26 9.10 P 0.00 0.00 0.00 1.68 - 118 0 0 0
04SEP26 9.20 P 0.00 0.00 0.00 1.76 - 0 0 0 0
04SEP26 9.30 P 0.00 0.00 0.00 1.86 - 0 0 0 0
04SEP26 9.40 P 0.00 0.00 0.00 1.96 - 0 0 0 0
04SEP26 9.50 P 0.00 0.00 0.00 2.06 - 0 0 0 0
04SEP26 9.60 P 0.00 0.00 0.00 2.16 - 0 0 0 -
11SEP26 5.50 P 0.00 0.00 0.00 0.01 - 90 0 0 0
11SEP26 5.60 P 0.00 0.00 0.00 0.01 - 85 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 0.01 - 80 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 0.01 - 76 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 0.01 - 72 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 0.01 - 67 0 0 0
11SEP26 6.10 P 0.00 0.00 0.00 0.02 - 72 0 0 0
11SEP26 6.20 P 0.00 0.00 0.00 0.03 - 74 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 0.04 - 73 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 0.05 - 73 0 0 0
11SEP26 6.50 P 0.00 0.00 0.00 0.06 - 71 0 0 0
11SEP26 6.60 P 0.00 0.00 0.00 0.08 - 72 0 0 0
11SEP26 6.70 P 0.00 0.00 0.00 0.10 - 72 0 0 0
11SEP26 6.80 P 0.00 0.00 0.00 0.12 - 71 0 0 0
11SEP26 6.90 P 0.00 0.00 0.00 0.15 - 72 0 0 0
11SEP26 7.00 P 0.00 0.00 0.00 0.18 - 71 0 0 0
11SEP26 7.10 P 0.00 0.00 0.00 0.22 - 73 0 0 0
11SEP26 7.20 P 0.00 0.00 0.00 0.26 - 72 0 0 0
11SEP26 7.30 P 0.00 0.00 0.00 0.30 - 72 0 0 0
11SEP26 7.40 P 0.00 0.00 0.00 0.35 - 72 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 0.41 - 73 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 0.47 - 74 0 0 0
11SEP26 7.70 P 0.00 0.00 0.00 0.53 - 74 0 0 0
11SEP26 7.80 P 0.00 0.00 0.00 0.60 - 75 0 0 0
11SEP26 7.90 P 0.00 0.00 0.00 0.65 - 71 0 0 0
11SEP26 8.00 P 0.00 0.00 0.00 0.73 - 73 0 0 0
11SEP26 8.10 P 0.00 0.00 0.00 0.80 - 72 0 0 0
11SEP26 8.20 P 0.00 0.00 0.00 0.88 - 72 0 0 0
11SEP26 8.30 P 0.00 0.00 0.00 0.96 - 72 0 0 0
11SEP26 8.40 P 0.00 0.00 0.00 1.05 - 74 0 0 0
11SEP26 8.50 P 0.00 0.00 0.00 1.13 - 72 0 0 0
11SEP26 8.60 P 0.00 0.00 0.00 1.24 - 79 0 0 0
11SEP26 8.70 P 0.00 0.00 0.00 1.32 - 77 0 0 0
11SEP26 8.80 P 0.00 0.00 0.00 1.44 - 87 0 0 0
11SEP26 8.90 P 0.00 0.00 0.00 1.54 - 91 0 0 0
11SEP26 9.00 P 0.00 0.00 0.00 1.60 - 80 0 0 0
11SEP26 9.10 P 0.00 0.00 0.00 1.69 - 78 0 0 0
11SEP26 9.20 P 0.00 0.00 0.00 1.79 - 81 0 0 0
11SEP26 9.30 P 0.00 0.00 0.00 1.91 - 94 0 0 0
11SEP26 9.40 P 0.00 0.00 0.00 2.00 - 93 0 0 0
11SEP26 9.50 P 0.00 0.00 0.00 2.07 - 76 0 0 0
11SEP26 9.60 P 0.00 0.00 0.00 2.19 - 94 0 0 -
29SEP26 5.25 P 0.00 0.00 0.00 0.01 - 63 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 - 62 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 - 64 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 - 62 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 - 62 0 0 0
29SEP26 6.50 P 0.19 0.19 0.19 0.15 - 62 10 10 +10
29SEP26 6.75 P 0.00 0.00 0.00 0.22 - 62 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 - 62 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.42 - 62 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.55 - 62 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.69 - 62 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.84 - 60 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.04 - 63 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.27 - 68 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.44 - 63 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.67 - 66 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.90 - 68 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.15 - 74 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.41 - 81 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.04 - 57 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.07 - 59 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.11 - 59 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.16 - 60 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.22 - 60 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.29 - 59 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.37 - 59 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.48 - 59 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.60 - 59 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.72 - 59 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.89 - 61 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.02 - 58 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.21 - 60 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.39 - 60 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.57 - 59 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.77 - 59 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.01 - 63 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.24 - 65 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.47 - 67 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.10 - 59 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.13 - 58 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.18 - 58 0 0 0
27NOV26 6.00 P 0.24 0.24 0.24 0.23 - 57 10 10 +10
27NOV26 6.25 P 0.00 0.00 0.00 0.30 - 57 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.39 - 57 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.49 - 58 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.60 - 58 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.73 - 58 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.86 - 58 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.02 - 59 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.16 - 58 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.33 - 58 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.50 - 58 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.69 - 58 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.93 - 62 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.13 - 62 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.34 - 63 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.55 - 63 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 - 56 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 - 55 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.24 - 56 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.31 - 56 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.39 - 56 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.47 - 55 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.57 - 55 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.69 - 55 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.82 - 56 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.96 - 56 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.12 - 57 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.28 - 57 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.45 - 57 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.63 - 58 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.81 - 58 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.00 - 58 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.18 - 57 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.38 - 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.60 - 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.28 - 55 0 0 0
30MAR27 5.50 P 0.34 0.34 0.34 0.35 - 55 29 29 +29
30MAR27 5.75 P 0.00 0.00 0.00 0.40 - 54 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.49 - 54 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.58 - 54 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.69 - 54 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.81 - 54 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.96 - 56 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.07 - 55 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.22 - 55 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.37 - 55 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.53 - 56 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.70 - 56 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.87 - 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.05 - 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.24 - 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.43 - 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.62 - 57 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.83 - 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.41 - 55 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.49 - 55 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.55 - 53 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.65 - 53 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.79 - 55 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.91 - 55 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.01 - 55 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.16 - 55 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.28 - 55 140 140 +140
29JUN27 7.50 P 0.00 0.00 0.00 1.42 - 55 140 140 +140
29JUN27 7.75 P 0.00 0.00 0.00 1.58 - 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.74 - 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.92 - 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.09 - 56 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.26 - 56 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.45 - 56 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.62 - 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.82 - 57 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.01 - 57 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.55 - 56 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.64 - 55 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.72 - 55 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.82 - 54 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.93 - 54 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.05 - 54 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.19 - 55 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.33 - 55 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.47 - 55 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.63 - 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.81 - 57 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.96 - 56 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.13 - 57 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.30 - 57 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.47 - 57 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.63 - 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.81 - 56 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.00 - 57 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.19 - 57 0 0 0
TOTAL PUT 440 440 +440
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$ 26.080
29SEP26 17.00 C 0.00 0.00 0.00 9.12 -0.08 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.58 -0.13 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.08 -0.16 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.58 -0.16 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.08 -0.12 0 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.58 -0.13 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.08 -0.17 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.09 -0.16 0 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.13 -0.05 0 0 539 0
29SEP26 23.00 C 0.00 0.00 0.00 3.13 -0.05 0 0 391 0
29SEP26 24.00 C 0.00 0.00 0.00 2.15 -0.05 16 0 324 0
29SEP26 25.00 C 1.10 1.25 1.10 1.26 -0.06 17 33 817 +1
29SEP26 26.00 C 0.47 0.57 0.42 0.50 -0.07 14 121 1,810 +42
29SEP26 27.00 C 0.16 0.16 0.13 0.15 -0.04 15 279 2,475 -37
29SEP26 28.00 C 0.06 0.06 0.05 0.03 -0.02 15 9 530 -6
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 17 0 328 0
29SEP26 30.00 C 0.02 0.02 0.02 0.01 0.00 22 3 165 -3
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 55 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29SEP26 33.00 C 0.01 0.01 0.01 0.01 0.00 35 1 196 -1
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 9.12 -0.11 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.61 -0.12 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.09 -0.15 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.59 -0.15 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.10 -0.14 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.60 -0.15 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.11 -0.15 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.12 -0.14 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.19 -0.05 18 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.23 -0.04 19 0 2 0
29OCT26 24.00 C 2.13 2.13 2.11 2.33 -0.03 19 10 40 -10
29OCT26 25.00 C 1.38 1.43 1.28 1.51 -0.01 18 40 61 +5
29OCT26 26.00 C 0.66 0.67 0.66 0.91 0.00 19 60 166 +50
29OCT26 27.00 C 0.31 0.31 0.31 0.50 +0.01 19 10 285 -10
29OCT26 28.00 C 0.09 0.09 0.09 0.24 +0.01 19 8 398 +8
29OCT26 29.00 C 0.00 0.00 0.00 0.10 0.00 19 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.59 -0.15 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.10 -0.14 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.62 -0.13 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.11 -0.15 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.13 -0.19 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.19 -0.05 17 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.24 -0.04 19 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.33 -0.05 18 0 40 0
27NOV26 25.00 C 0.00 0.00 0.00 1.51 -0.10 17 0 8 0
27NOV26 26.00 C 0.00 0.00 0.00 0.91 -0.09 18 0 40 0
27NOV26 27.00 C 0.00 0.00 0.00 0.50 -0.07 18 0 58 0
27NOV26 28.00 C 0.00 0.00 0.00 0.24 -0.05 18 0 66 0
27NOV26 29.00 C 0.00 0.00 0.00 0.10 -0.04 17 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 10 0
27NOV26 31.00 C 0.02 0.02 0.02 0.02 -0.01 18 40 40 +40
27NOV26 32.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 24 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.16 -0.07 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.66 -0.07 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.17 -0.07 32 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 7.67 -0.07 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.17 -0.07 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.67 -0.08 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.15 -0.11 0 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 5.13 -0.20 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.22 -0.06 21 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.27 -0.06 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.42 +0.02 20 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 1.59 -0.06 17 0 42 0
30DEC26 26.00 C 0.00 0.00 0.00 1.02 -0.03 18 0 251 0
30DEC26 27.00 C 0.54 0.54 0.54 0.61 -0.03 18 20 187 +20
30DEC26 28.00 C 0.00 0.00 0.00 0.36 0.00 18 0 142 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 -0.01 18 0 199 0
30DEC26 30.00 C 0.07 0.07 0.07 0.09 -0.02 17 4 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 0.00 18 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 18 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 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 9.16 -0.07 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.66 -0.07 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.17 -0.07 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.67 -0.07 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.17 -0.07 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.67 -0.13 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.15 -0.11 0 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 5.17 -0.16 0 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 4.27 -0.03 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.40 -0.04 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.63 -0.04 19 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.97 -0.08 18 0 139 0
30MAR27 26.00 C 0.00 0.00 0.00 1.43 -0.07 18 0 157 0
30MAR27 27.00 C 0.00 0.00 0.00 1.02 -0.09 18 0 52 0
30MAR27 28.00 C 0.66 0.66 0.66 0.73 -0.03 18 20 72 +20
30MAR27 29.00 C 0.00 0.00 0.00 0.48 -0.04 18 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 0.32 -0.03 18 0 44 0
30MAR27 31.00 C 0.17 0.17 0.17 0.21 -0.03 18 3 71 +3
30MAR27 32.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 21 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.16 -0.07 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.66 -0.07 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.17 -0.07 23 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.67 -0.07 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.17 -0.07 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.67 -0.13 15 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.16 -0.14 0 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.24 -0.16 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.42 -0.06 19 0 12 0
29JUN27 23.00 C 0.00 0.00 0.00 3.63 -0.14 19 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.97 -0.08 19 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 2.32 -0.12 18 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 1.81 -0.11 18 0 40 0
29JUN27 27.00 C 0.00 0.00 0.00 1.39 -0.08 18 0 39 0
29JUN27 28.00 C 1.06 1.06 1.06 1.09 -0.02 19 4 35 -4
29JUN27 29.00 C 0.00 0.00 0.00 0.79 -0.07 19 0 53 0
29JUN27 30.00 C 0.00 0.00 0.00 0.58 -0.06 19 0 162 0
29JUN27 31.00 C 0.00 0.00 0.00 0.42 -0.03 19 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.30 -0.04 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.22 -0.02 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.70 - 19 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 7.23 - 19 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 6.77 - 19 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 6.33 - 19 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 5.49 - 19 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 4.64 - 18 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 3.97 - 19 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 3.31 - 19 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 2.73 - 19 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 2.22 - 19 0 0 -
29SEP27 27.00 C 1.64 1.64 1.64 1.79 - 19 70 70 -
29SEP27 28.00 C 0.00 0.00 0.00 1.42 - 19 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 1.11 - 19 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 0.86 - 19 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 0.67 - 19 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 0.51 - 19 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 0.39 - 19 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 0.28 - 19 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 0.22 - 19 0 0 -
TOTAL CALL 735 12,869 +118
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 112 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 163 0
29SEP26 21.00 P 0.02 0.02 0.02 0.01 0.00 34 3 2,549 -3
29SEP26 22.00 P 0.03 0.03 0.02 0.01 0.00 28 38 1,382 -18
29SEP26 23.00 P 0.03 0.03 0.03 0.01 0.00 21 81 1,378 0
29SEP26 24.00 P 0.09 0.09 0.05 0.01 -0.01 15 104 1,788 +60
29SEP26 25.00 P 0.14 0.18 0.14 0.09 -0.02 15 238 2,463 +218
29SEP26 26.00 P 0.49 0.53 0.40 0.40 -0.02 15 325 1,215 +183
29SEP26 27.00 P 0.00 0.00 0.00 1.02 +0.02 15 0 1,149 0
29SEP26 28.00 P 0.00 0.00 0.00 1.92 +0.02 0 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.92 +0.04 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.96 +0.08 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.96 +0.08 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.96 +0.08 49 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.96 +0.08 54 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.96 +0.08 59 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.97 +0.09 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.92 +0.04 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 690 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 134 0
29OCT26 23.00 P 0.09 0.10 0.09 0.05 +0.01 20 16 235 +16
29OCT26 24.00 P 0.23 0.23 0.18 0.15 +0.02 20 63 926 +48
29OCT26 25.00 P 0.50 0.50 0.41 0.37 +0.04 20 28 517 +28
29OCT26 26.00 P 0.90 0.90 0.90 0.75 +0.05 20 2 307 +2
29OCT26 27.00 P 1.51 1.51 1.51 1.32 +0.05 19 40 51 +40
29OCT26 28.00 P 0.00 0.00 0.00 2.07 +0.05 19 0 4 0
29OCT26 29.00 P 0.00 0.00 0.00 3.04 +0.13 24 0 10 0
29OCT26 30.00 P 0.00 0.00 0.00 3.92 +0.04 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.07 +0.04 35 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.10 +0.04 42 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.13 +0.04 47 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.16 +0.04 53 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.19 +0.04 58 0 0 0
27NOV26 18.50 P 0.06 0.06 0.05 0.01 0.00 28 90 90 +90
27NOV26 19.00 P 0.07 0.07 0.05 0.01 0.00 26 180 180 +180
27NOV26 19.50 P 0.08 0.08 0.06 0.01 0.00 24 300 300 +300
27NOV26 20.00 P 0.07 0.08 0.03 0.01 0.00 22 130 90 +90
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 18 0 50 0
27NOV26 22.00 P 0.08 0.10 0.08 0.04 -0.01 18 23 43 +23
27NOV26 23.00 P 0.17 0.17 0.17 0.11 -0.03 18 32 220 +32
27NOV26 24.00 P 0.00 0.00 0.00 0.29 -0.04 18 0 286 0
27NOV26 25.00 P 0.65 0.65 0.64 0.61 -0.04 18 34 45 +34
27NOV26 26.00 P 0.00 0.00 0.00 1.10 -0.01 18 0 54 0
27NOV26 27.00 P 0.00 0.00 0.00 1.72 +0.02 17 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.53 +0.01 18 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.46 +0.07 20 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.35 +0.03 17 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.44 +0.19 27 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.43 +0.16 30 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.42 +0.16 33 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.41 +0.16 35 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.40 +0.15 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 234 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 19 0 339 0
30DEC26 21.00 P 0.11 0.11 0.11 0.03 0.00 19 30 602 -30
30DEC26 22.00 P 0.00 0.00 0.00 0.07 0.00 18 0 623 0
30DEC26 23.00 P 0.00 0.00 0.00 0.18 0.00 18 0 1,648 0
30DEC26 24.00 P 0.00 0.00 0.00 0.37 -0.02 17 0 2,367 0
30DEC26 25.00 P 0.00 0.00 0.00 0.73 0.00 18 0 263 0
30DEC26 26.00 P 0.00 0.00 0.00 1.22 +0.02 18 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 1.84 +0.02 18 0 120 0
30DEC26 28.00 P 2.73 2.73 2.73 2.60 +0.01 18 3 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.46 +0.01 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.38 +0.04 18 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.44 +0.18 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.43 +0.16 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.42 +0.16 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.41 +0.15 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.40 +0.15 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.29 +0.04 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.29 +0.05 24 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 0.00 19 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.02 0.00 19 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.05 0.00 19 0 24 0
30MAR27 21.00 P 0.18 0.18 0.18 0.11 -0.01 19 3 112 +3
30MAR27 22.00 P 0.30 0.30 0.28 0.22 -0.01 19 6 100 +6
30MAR27 23.00 P 0.47 0.47 0.47 0.39 -0.03 18 2 712 +2
30MAR27 24.00 P 0.00 0.00 0.00 0.68 -0.02 19 0 350 0
30MAR27 25.00 P 0.00 0.00 0.00 1.07 +0.02 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.54 +0.03 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.15 +0.04 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.82 +0.02 18 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.62 -0.02 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.56 +0.10 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.49 +0.12 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.45 +0.12 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.42 +0.16 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.41 +0.15 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.40 +0.15 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.29 +0.04 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.02 0.00 20 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 0.00 20 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 0.00 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.06 0.00 19 0 70 0
29JUN27 19.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 16 0
29JUN27 20.00 P 0.20 0.20 0.20 0.11 -0.01 19 2 332 +2
29JUN27 21.00 P 0.40 0.40 0.40 0.21 -0.01 19 8 92 0
29JUN27 22.00 P 0.00 0.00 0.00 0.37 -0.01 19 0 87 0
29JUN27 23.00 P 0.00 0.00 0.00 0.60 -0.01 19 0 106 0
29JUN27 24.00 P 0.00 0.00 0.00 0.92 -0.01 19 0 201 0
29JUN27 25.00 P 0.00 0.00 0.00 1.33 -0.01 19 0 44 0
29JUN27 26.00 P 1.90 1.90 1.90 1.72 -0.12 18 10 71 0
29JUN27 27.00 P 0.00 0.00 0.00 2.43 +0.03 20 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.03 -0.01 19 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 3.82 +0.04 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.60 +0.02 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.55 +0.11 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.47 +0.10 21 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.46 +0.14 23 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.43 +0.15 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.40 +0.14 25 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.07 - 19 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 0.10 - 19 0 0 -
29SEP27 19.50 P 0.23 0.23 0.23 0.14 - 19 10 10 -
29SEP27 20.00 P 0.00 0.00 0.00 0.19 - 19 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 0.32 - 19 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 0.51 - 19 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 0.75 - 19 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 1.07 - 19 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 1.53 - 19 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 1.99 - 19 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 2.62 - 20 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 3.19 - 19 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 3.92 - 19 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 4.79 - 20 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 5.56 - 19 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 6.47 - 19 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 7.46 - 21 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 8.43 - 22 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 9.40 - 23 0 0 -
TOTAL PUT 1,801 27,105 +1,306
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 359.200
04SEP26 275.00 C 0.00 0.00 0.00 84.29 - 73 0 0 -
04SEP26 277.50 C 0.00 0.00 0.00 81.79 +8.19 68 0 0 0
04SEP26 280.00 C 0.00 0.00 0.00 79.29 +8.42 58 0 0 0
04SEP26 282.50 C 0.00 0.00 0.00 76.79 +8.34 0 0 0 0
04SEP26 285.00 C 0.00 0.00 0.00 74.29 +8.41 0 0 0 0
04SEP26 287.50 C 0.00 0.00 0.00 71.79 +8.48 0 0 0 0
04SEP26 290.00 C 0.00 0.00 0.00 69.29 +8.56 0 0 0 0
04SEP26 292.50 C 0.00 0.00 0.00 66.79 +10.33 0 0 0 0
04SEP26 295.00 C 0.00 0.00 0.00 64.29 +10.32 0 0 0 0
04SEP26 297.50 C 0.00 0.00 0.00 61.80 +10.33 57 0 0 0
04SEP26 300.00 C 0.00 0.00 0.00 59.30 +10.33 54 0 0 0
04SEP26 305.00 C 0.00 0.00 0.00 54.30 +10.33 47 0 0 0
04SEP26 310.00 C 0.00 0.00 0.00 49.30 +10.32 38 0 0 0
04SEP26 315.00 C 0.00 0.00 0.00 44.30 +10.32 0 0 0 0
04SEP26 320.00 C 0.00 0.00 0.00 39.30 +10.15 0 0 0 0
04SEP26 325.00 C 0.00 0.00 0.00 34.31 +10.05 32 0 0 0
04SEP26 330.00 C 0.00 0.00 0.00 29.33 +9.85 32 0 20 0
04SEP26 335.00 C 0.00 0.00 0.00 24.40 +9.50 32 0 4 0
04SEP26 340.00 C 15.98 15.98 15.98 19.59 +8.75 32 15 15 +15
04SEP26 345.00 C 0.00 0.00 0.00 14.57 +7.31 25 0 28 0
04SEP26 350.00 C 7.18 7.18 7.18 10.56 +6.09 29 3 29 -3
04SEP26 355.00 C 4.82 7.02 4.82 7.15 +4.48 31 5 89 +2
04SEP26 360.00 C 2.80 4.16 2.58 4.48 +3.08 32 149 101 -12
04SEP26 365.00 C 1.90 2.64 1.37 2.57 +1.90 32 63 94 -21
04SEP26 370.00 C 0.65 1.51 0.65 1.35 +1.06 32 143 148 +95
04SEP26 375.00 C 0.55 0.55 0.55 0.64 +0.53 32 3 95 0
04SEP26 380.00 C 0.30 0.30 0.30 0.29 +0.25 33 3 61 0
04SEP26 385.00 C 0.00 0.00 0.00 0.11 +0.09 33 0 22 0
04SEP26 390.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 15 0
04SEP26 395.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
04SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
04SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
04SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 84.44 - 0 0 0 -
11SEP26 277.50 C 0.00 0.00 0.00 81.94 - 0 0 0 -
11SEP26 280.00 C 0.00 0.00 0.00 79.45 - 43 0 0 -
11SEP26 282.50 C 0.00 0.00 0.00 76.95 - 38 0 0 -
11SEP26 285.00 C 0.00 0.00 0.00 74.45 - 0 0 0 -
11SEP26 287.50 C 0.00 0.00 0.00 71.95 - 0 0 0 -
11SEP26 290.00 C 0.00 0.00 0.00 69.46 - 38 0 0 -
11SEP26 292.50 C 0.00 0.00 0.00 66.96 - 35 0 0 -
11SEP26 295.00 C 0.00 0.00 0.00 64.46 - 0 0 0 -
11SEP26 297.50 C 0.00 0.00 0.00 61.96 - 0 0 0 -
11SEP26 300.00 C 0.00 0.00 0.00 59.47 - 33 0 0 -
11SEP26 305.00 C 0.00 0.00 0.00 54.47 - 26 0 0 -
11SEP26 310.00 C 0.00 0.00 0.00 49.48 - 28 0 0 -
11SEP26 315.00 C 0.00 0.00 0.00 44.50 - 28 0 0 -
11SEP26 320.00 C 0.00 0.00 0.00 39.54 - 28 0 0 -
11SEP26 325.00 C 0.00 0.00 0.00 34.62 - 28 0 0 -
11SEP26 330.00 C 0.00 0.00 0.00 29.78 - 28 0 0 -
11SEP26 335.00 C 0.00 0.00 0.00 25.09 - 28 0 0 -
11SEP26 340.00 C 0.00 0.00 0.00 20.63 - 28 0 0 -
11SEP26 345.00 C 15.75 15.75 15.75 16.03 - 25 15 15 -
11SEP26 350.00 C 0.00 0.00 0.00 12.42 - 26 0 0 -
11SEP26 355.00 C 6.89 7.58 6.89 9.26 - 27 16 16 -
11SEP26 360.00 C 5.22 6.70 5.10 6.67 - 27 125 90 -
11SEP26 365.00 C 3.31 4.40 3.31 4.61 - 27 68 68 -
11SEP26 370.00 C 2.10 3.12 2.06 3.11 - 28 54 54 -
11SEP26 375.00 C 1.30 1.36 1.30 2.06 - 28 100 100 -
11SEP26 380.00 C 0.00 0.00 0.00 1.18 - 28 0 0 -
11SEP26 385.00 C 0.50 0.72 0.50 0.73 - 28 5 5 -
11SEP26 390.00 C 0.00 0.00 0.00 0.40 - 28 0 0 -
11SEP26 395.00 C 0.00 0.00 0.00 0.21 - 28 0 0 -
11SEP26 400.00 C 0.00 0.00 0.00 0.11 - 28 0 0 -
11SEP26 405.00 C 0.00 0.00 0.00 0.06 - 29 0 0 -
11SEP26 410.00 C 0.00 0.00 0.00 0.03 - 29 0 0 -
11SEP26 415.00 C 0.00 0.00 0.00 0.02 - 30 0 0 -
11SEP26 420.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
11SEP26 425.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
11SEP26 430.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
11SEP26 435.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
11SEP26 440.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
11SEP26 445.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
11SEP26 450.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
29SEP26 200.00 C 0.00 0.00 0.00 159.67 +8.05 62 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 154.68 +9.95 58 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 149.69 +8.08 53 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 144.70 +8.08 42 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 139.71 +8.10 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 134.72 +8.09 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 129.73 +8.10 0 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 124.75 +9.94 44 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 119.20 +9.40 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 114.77 +8.07 34 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 109.54 +9.65 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 104.79 +9.90 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 99.31 +9.27 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 94.82 +9.70 33 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 89.74 +7.83 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 84.86 +8.06 33 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 79.89 +8.19 33 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 74.51 +7.87 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 70.00 +8.38 33 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 65.09 +10.09 33 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 60.23 +9.97 33 0 80 0
29SEP26 310.00 C 0.00 0.00 0.00 50.72 +9.60 33 0 469 0
29SEP26 320.00 C 0.00 0.00 0.00 41.63 +9.02 33 0 264 0
29SEP26 330.00 C 0.00 0.00 0.00 33.18 +7.44 33 0 314 0
29SEP26 340.00 C 0.00 0.00 0.00 25.61 +7.26 33 0 317 0
29SEP26 350.00 C 15.72 18.22 15.72 18.50 +5.45 32 24 909 +11
29SEP26 360.00 C 10.88 13.03 10.80 13.37 +4.22 33 18 789 +3
29SEP26 370.00 C 8.90 9.43 7.29 9.17 +3.22 33 46 1,357 +34
29SEP26 380.00 C 5.09 6.29 4.75 6.09 +2.34 33 135 933 +125
29SEP26 390.00 C 3.32 4.05 3.03 3.89 +1.64 33 213 1,121 +192
29SEP26 400.00 C 2.00 2.50 2.00 2.39 +1.09 33 211 1,029 +128
29SEP26 410.00 C 1.30 1.55 1.30 1.41 +0.69 33 146 1,660 +135
29SEP26 420.00 C 0.85 0.94 0.80 0.86 +0.47 34 59 385 +40
29SEP26 430.00 C 0.00 0.00 0.00 0.47 +0.27 34 0 371 0
29SEP26 440.00 C 0.00 0.00 0.00 0.25 +0.15 33 0 860 0
29SEP26 450.00 C 0.00 0.00 0.00 0.13 +0.08 34 0 556 0
29SEP26 460.00 C 0.00 0.00 0.00 0.06 +0.03 33 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 1,179 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 32 0 140 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 34 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 37 0 392 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 39 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 41 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 42 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 44 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 46 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 51 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 53 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 55 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 67 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 68 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 70 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 100.59 +9.00 35 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 95.71 +9.06 35 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 90.65 +8.74 32 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 85.98 +8.99 35 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 81.16 +8.70 35 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 75.83 +9.19 28 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 70.69 +9.07 23 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 66.61 +9.78 31 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 62.00 +9.62 31 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 53.09 +9.18 31 0 277 0
29OCT26 320.00 C 0.00 0.00 0.00 44.72 +8.22 31 0 1,751 0
29OCT26 330.00 C 0.00 0.00 0.00 37.01 +7.73 31 0 230 0
29OCT26 340.00 C 0.00 0.00 0.00 29.68 +6.68 30 0 422 0
29OCT26 350.00 C 19.42 23.02 19.42 23.57 +5.76 31 35 674 -15
29OCT26 360.00 C 0.00 0.00 0.00 18.53 +5.03 31 0 897 0
29OCT26 370.00 C 0.00 0.00 0.00 14.06 +3.94 31 0 323 0
29OCT26 380.00 C 8.06 10.52 8.06 10.45 +3.06 31 40 451 +10
29OCT26 390.00 C 7.43 7.43 7.43 7.89 +2.65 31 15 266 0
29OCT26 400.00 C 4.31 4.84 4.31 5.73 +2.09 31 3 201 +1
29OCT26 410.00 C 4.12 4.20 4.00 4.07 +1.59 31 17 132 0
29OCT26 420.00 C 2.80 3.10 2.80 2.93 +1.27 32 23 2,479 +23
29OCT26 430.00 C 2.30 2.30 2.25 2.01 +0.92 32 2 212 0
29OCT26 440.00 C 0.00 0.00 0.00 1.32 +0.64 31 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.87 +0.44 31 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 0.59 +0.31 31 0 47 0
27NOV26 280.00 C 0.00 0.00 0.00 82.86 +8.04 35 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 77.67 +7.44 32 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 73.73 +7.98 34 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 68.54 +7.16 31 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 65.01 +9.54 34 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 56.41 +8.75 33 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 48.69 +7.79 33 0 15 0
27NOV26 330.00 C 0.00 0.00 0.00 41.17 +7.03 32 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 34.57 +6.33 32 0 15 0
27NOV26 350.00 C 28.44 28.44 28.44 28.63 +5.56 32 15 60 +15
27NOV26 360.00 C 0.00 0.00 0.00 23.53 +4.83 32 0 120 0
27NOV26 370.00 C 0.00 0.00 0.00 19.21 +4.25 32 0 132 0
27NOV26 380.00 C 15.22 15.22 15.10 15.66 +3.68 32 14 195 0
27NOV26 390.00 C 0.00 0.00 0.00 12.47 +2.97 32 0 189 0
27NOV26 400.00 C 10.06 10.06 10.06 10.46 +3.10 33 1 200 +1
27NOV26 410.00 C 0.00 0.00 0.00 7.73 +2.09 32 0 137 0
27NOV26 420.00 C 6.40 6.40 6.40 6.31 +2.03 33 40 230 +40
27NOV26 430.00 C 0.00 0.00 0.00 4.91 +1.69 33 0 110 0
27NOV26 440.00 C 0.00 0.00 0.00 3.75 +1.42 33 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 2.76 +1.04 33 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 2.14 +0.84 33 0 171 0
30DEC26 200.00 C 0.00 0.00 0.00 160.93 +6.93 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 156.03 +7.56 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 151.16 +6.86 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 146.33 +6.85 33 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 141.46 +6.96 35 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 136.28 +6.83 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 131.73 +7.10 36 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 126.63 +6.82 31 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 122.48 +7.51 39 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 117.30 +7.27 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 112.54 +7.41 36 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 108.44 +8.16 39 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 103.74 +8.25 38 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 99.10 +8.34 38 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 94.20 +8.09 36 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 89.96 +8.41 37 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 84.56 +7.48 33 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 80.10 +7.39 33 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 76.06 +7.61 34 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 71.80 +7.48 34 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 68.33 +9.78 35 0 16 0
30DEC26 310.00 C 0.00 0.00 0.00 59.57 +8.40 33 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 52.26 +7.29 33 0 212 0
30DEC26 330.00 C 0.00 0.00 0.00 45.49 +7.04 33 0 182 0
30DEC26 340.00 C 0.00 0.00 0.00 39.17 +6.48 33 0 255 0
30DEC26 350.00 C 31.06 32.88 30.19 33.50 +5.82 33 218 1,428 +203
30DEC26 360.00 C 26.30 28.13 25.51 28.46 +5.30 33 175 351 +145
30DEC26 370.00 C 22.27 23.69 22.27 24.02 +4.75 33 45 413 +45
30DEC26 380.00 C 0.00 0.00 0.00 20.13 +3.91 33 0 616 0
30DEC26 390.00 C 15.00 15.00 15.00 16.81 +3.47 33 1 2,868 +1
30DEC26 400.00 C 12.60 13.75 12.60 13.99 +3.09 33 3 320 +3
30DEC26 410.00 C 11.68 11.68 11.68 11.58 +2.70 33 1 461 +1
30DEC26 420.00 C 8.50 8.50 8.50 9.58 +2.43 33 1 227 +1
30DEC26 430.00 C 0.00 0.00 0.00 7.91 +2.19 33 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 6.39 +1.97 33 0 326 0
30DEC26 450.00 C 0.00 0.00 0.00 4.99 +1.49 33 0 840 0
30DEC26 460.00 C 4.51 4.73 4.51 4.12 +1.36 33 60 1,184 +51
30DEC26 470.00 C 0.00 0.00 0.00 3.18 +1.02 33 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 2.52 +0.83 33 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 2.05 +0.70 33 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 1.57 +0.56 33 1 239 -1
30DEC26 510.00 C 1.85 1.85 1.85 1.23 +0.45 33 1 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.96 +0.36 33 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.75 +0.29 33 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.58 +0.23 33 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 0.45 +0.18 33 0 71 0
30DEC26 560.00 C 0.00 0.00 0.00 0.34 +0.14 33 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.27 +0.12 33 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.20 +0.08 33 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.16 +0.07 33 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.12 +0.05 33 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.09 +0.04 33 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.07 +0.03 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 +0.02 33 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 31 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 0.00 163.63 +7.54 42 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 158.91 +7.15 42 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 153.93 +6.90 40 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 149.45 +7.14 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 144.75 +7.31 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 140.09 +7.47 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 135.44 +7.60 39 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 130.62 +7.51 38 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 126.07 +7.63 38 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 122.35 +8.52 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 117.16 +7.87 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 113.38 +8.55 39 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 108.89 +8.45 38 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 104.58 +8.44 38 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 100.33 +8.40 37 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 96.17 +8.36 37 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 92.09 +8.30 37 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 87.92 +8.05 36 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 84.00 +7.94 36 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 80.15 +7.80 36 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 76.35 +7.59 35 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 68.51 +6.59 34 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 61.32 +7.39 33 0 283 0
30MAR27 330.00 C 0.00 0.00 0.00 55.67 +6.75 34 0 89 0
30MAR27 340.00 C 49.22 49.22 49.22 49.33 +6.31 33 15 153 +15
30MAR27 350.00 C 44.30 44.30 44.27 43.95 +5.51 33 20 112 +19
30MAR27 360.00 C 0.00 0.00 0.00 39.04 +5.39 33 0 166 0
30MAR27 370.00 C 0.00 0.00 0.00 34.60 +4.96 33 0 214 0
30MAR27 380.00 C 30.47 30.47 30.47 30.97 +4.95 34 10 146 +10
30MAR27 390.00 C 0.00 0.00 0.00 27.25 +4.45 33 0 73 0
30MAR27 400.00 C 0.00 0.00 0.00 23.81 +4.43 33 0 53 0
30MAR27 410.00 C 0.00 0.00 0.00 20.88 +3.00 33 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 18.77 +3.23 34 0 320 0
30MAR27 430.00 C 0.00 0.00 0.00 16.37 +2.85 34 0 73 0
30MAR27 440.00 C 15.00 15.00 14.00 14.41 +2.71 34 5 1,390 +4
30MAR27 450.00 C 12.50 12.50 12.50 12.52 +2.64 34 1 83 0
30MAR27 460.00 C 0.00 0.00 0.00 10.86 +2.33 34 0 17 0
30MAR27 470.00 C 9.95 9.95 9.95 9.41 +1.93 34 1 641 +1
30MAR27 480.00 C 0.00 0.00 0.00 8.13 +1.69 34 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 7.02 +1.66 34 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 6.04 +1.45 34 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 5.20 +1.28 34 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 4.47 +1.12 34 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 3.72 +0.86 33 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 3.19 +0.76 33 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 2.73 +0.66 33 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 2.33 +0.57 33 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 1.99 +0.50 33 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 1.70 +0.43 33 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 1.45 +0.37 33 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 1.24 +0.33 33 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 1.05 +0.28 33 0 15 0
30MAR27 620.00 C 1.76 1.76 1.76 0.89 +0.24 33 1 16 +1
29JUN27 260.00 C 0.00 0.00 0.00 113.55 +7.85 37 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 109.33 +7.63 36 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 105.35 +7.56 36 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 101.40 +7.42 36 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 97.67 +7.42 36 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 93.93 +7.32 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 90.08 +7.00 35 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 86.66 +7.02 35 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 83.13 +6.84 35 0 56 0
29JUN27 310.00 C 0.00 0.00 0.00 76.48 +6.58 35 0 16 0
29JUN27 320.00 C 0.00 0.00 0.00 70.12 +6.63 35 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 64.27 +6.46 35 0 70 0
29JUN27 340.00 C 0.00 0.00 0.00 58.66 +6.14 34 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 53.43 +5.79 34 0 330 0
29JUN27 360.00 C 0.00 0.00 0.00 48.59 +5.44 34 0 138 0
29JUN27 370.00 C 0.00 0.00 0.00 44.13 +5.50 34 0 103 0
29JUN27 380.00 C 0.00 0.00 0.00 40.04 +4.95 34 0 44 0
29JUN27 390.00 C 0.00 0.00 0.00 36.31 +4.78 34 0 52 0
29JUN27 400.00 C 0.00 0.00 0.00 32.90 +4.42 34 0 131 0
29JUN27 410.00 C 0.00 0.00 0.00 29.70 +3.98 34 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 26.91 +3.36 34 0 5 0
29JUN27 430.00 C 0.00 0.00 0.00 24.33 +3.18 34 0 67 0
29JUN27 440.00 C 21.84 21.84 21.84 22.56 +4.60 35 1 78 +1
29JUN27 450.00 C 0.00 0.00 0.00 20.31 +4.08 35 0 33 0
29JUN27 460.00 C 0.00 0.00 0.00 18.27 +3.66 35 1 45 0
29JUN27 470.00 C 0.00 0.00 0.00 16.41 +3.18 35 0 18 0
29JUN27 480.00 C 0.00 0.00 0.00 14.74 +2.73 35 0 21 0
29SEP27 280.00 C 0.00 0.00 0.00 103.56 - 36 0 0 -
29SEP27 285.00 C 0.00 0.00 0.00 99.98 - 36 0 0 -
29SEP27 290.00 C 0.00 0.00 0.00 96.46 - 36 0 0 -
29SEP27 295.00 C 0.00 0.00 0.00 93.03 - 35 0 0 -
29SEP27 300.00 C 0.00 0.00 0.00 89.68 - 35 0 0 -
29SEP27 310.00 C 0.00 0.00 0.00 83.22 - 35 0 0 -
29SEP27 320.00 C 0.00 0.00 0.00 77.07 - 35 0 0 -
29SEP27 330.00 C 0.00 0.00 0.00 71.26 - 35 0 0 -
29SEP27 340.00 C 0.00 0.00 0.00 65.84 - 34 0 0 -
29SEP27 350.00 C 0.00 0.00 0.00 60.69 - 34 0 0 -
29SEP27 360.00 C 0.00 0.00 0.00 54.87 - 33 0 0 -
29SEP27 370.00 C 0.00 0.00 0.00 50.63 - 33 0 0 -
29SEP27 380.00 C 0.00 0.00 0.00 46.89 - 34 0 0 -
29SEP27 390.00 C 0.00 0.00 0.00 43.35 - 34 0 0 -
29SEP27 400.00 C 0.00 0.00 0.00 40.00 - 34 0 0 -
29SEP27 410.00 C 0.00 0.00 0.00 37.22 - 34 0 0 -
29SEP27 420.00 C 0.00 0.00 0.00 34.06 - 34 0 0 -
29SEP27 430.00 C 0.00 0.00 0.00 30.37 - 34 0 0 -
29SEP27 440.00 C 0.00 0.00 0.00 28.62 - 34 0 0 -
TOTAL CALL 2,385 46,862 +1,319
04SEP26 275.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
04SEP26 277.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 282.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 287.50 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
04SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
04SEP26 292.50 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
04SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
04SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 61 0 37 0
04SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 59 0 77 0
04SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
04SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
04SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
04SEP26 320.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 26 0
04SEP26 325.00 P 0.00 0.00 0.00 0.01 -0.10 34 0 17 0
04SEP26 330.00 P 0.27 0.27 0.27 0.03 -0.29 33 20 30 +20
04SEP26 335.00 P 0.40 0.40 0.40 0.10 -0.70 33 2 20 0
04SEP26 340.00 P 0.94 1.02 0.73 0.28 -1.46 33 21 37 -7
04SEP26 345.00 P 1.65 1.65 1.00 0.74 -2.54 33 7 92 +2
04SEP26 350.00 P 2.71 3.40 1.80 1.63 -3.95 33 257 257 +165
04SEP26 355.00 P 5.49 5.49 3.10 3.16 -5.64 33 72 109 +55
04SEP26 360.00 P 5.62 5.62 5.62 5.48 -7.09 34 1 33 +1
04SEP26 365.00 P 0.00 0.00 0.00 8.61 -8.32 34 0 15 0
04SEP26 370.00 P 0.00 0.00 0.00 12.46 -9.10 36 0 30 0
04SEP26 375.00 P 21.18 21.18 21.18 16.86 -9.52 39 7 30 0
04SEP26 380.00 P 24.94 24.94 24.94 21.63 -9.57 44 10 15 -10
04SEP26 385.00 P 30.07 30.07 30.07 26.62 -9.58 50 15 26 +15
04SEP26 390.00 P 0.00 0.00 0.00 30.80 -10.40 0 0 0 -14
04SEP26 395.00 P 0.00 0.00 0.00 35.80 -10.40 0 0 0 0
04SEP26 400.00 P 0.00 0.00 0.00 40.80 -10.40 0 0 0 0
04SEP26 405.00 P 0.00 0.00 0.00 45.80 -10.40 0 0 0 0
04SEP26 410.00 P 0.00 0.00 0.00 50.80 -10.40 0 0 0 0
04SEP26 415.00 P 0.00 0.00 0.00 55.80 -10.40 0 0 0 0
04SEP26 420.00 P 0.00 0.00 0.00 62.47 -8.73 109 0 0 0
04SEP26 425.00 P 0.00 0.00 0.00 67.47 -8.73 115 0 0 0
04SEP26 430.00 P 0.00 0.00 0.00 72.50 -8.70 122 0 0 0
04SEP26 435.00 P 0.00 0.00 0.00 77.50 -8.70 127 0 0 0
04SEP26 440.00 P 0.00 0.00 0.00 82.50 -8.70 133 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 87.51 -8.69 138 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 92.51 -8.69 144 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 97.49 -8.71 149 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 102.50 -8.70 154 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 107.50 -8.70 159 0 0 0
11SEP26 275.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
11SEP26 277.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
11SEP26 280.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
11SEP26 282.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
11SEP26 285.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
11SEP26 287.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
11SEP26 290.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
11SEP26 292.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
11SEP26 295.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
11SEP26 297.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
11SEP26 300.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
11SEP26 305.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
11SEP26 310.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
11SEP26 315.00 P 0.22 0.22 0.22 0.02 - 28 27 27 -
11SEP26 320.00 P 0.00 0.00 0.00 0.06 - 29 0 0 -
11SEP26 325.00 P 0.00 0.00 0.00 0.13 - 28 0 0 -
11SEP26 330.00 P 1.00 1.01 1.00 0.30 - 28 21 21 -
11SEP26 335.00 P 1.39 1.39 1.39 0.61 - 28 15 15 -
11SEP26 340.00 P 0.00 0.00 0.00 1.17 - 28 0 0 -
11SEP26 345.00 P 3.36 3.54 2.80 2.04 - 28 78 78 -
11SEP26 350.00 P 4.99 5.07 3.90 3.38 - 29 63 60 -
11SEP26 355.00 P 5.77 5.77 5.77 5.20 - 29 15 15 -
11SEP26 360.00 P 0.00 0.00 0.00 7.61 - 29 0 0 -
11SEP26 365.00 P 0.00 0.00 0.00 10.59 - 29 0 0 -
11SEP26 370.00 P 0.00 0.00 0.00 14.07 - 30 0 0 -
11SEP26 375.00 P 0.00 0.00 0.00 17.54 - 28 0 0 -
11SEP26 380.00 P 0.00 0.00 0.00 21.77 - 28 0 0 -
11SEP26 385.00 P 0.00 0.00 0.00 26.62 - 31 0 0 -
11SEP26 390.00 P 0.00 0.00 0.00 31.00 - 28 0 0 -
11SEP26 395.00 P 0.00 0.00 0.00 35.86 - 28 0 0 -
11SEP26 400.00 P 0.00 0.00 0.00 40.80 - 0 0 0 -
11SEP26 405.00 P 0.00 0.00 0.00 45.80 - 0 0 0 -
11SEP26 410.00 P 0.00 0.00 0.00 50.80 - 0 0 0 -
11SEP26 415.00 P 0.00 0.00 0.00 55.80 - 0 0 0 -
11SEP26 420.00 P 0.00 0.00 0.00 62.47 - 67 0 0 -
11SEP26 425.00 P 0.00 0.00 0.00 67.47 - 71 0 0 -
11SEP26 430.00 P 0.00 0.00 0.00 72.50 - 75 0 0 -
11SEP26 435.00 P 0.00 0.00 0.00 77.50 - 78 0 0 -
11SEP26 440.00 P 0.00 0.00 0.00 82.50 - 82 0 0 -
11SEP26 445.00 P 0.00 0.00 0.00 87.51 - 85 0 0 -
11SEP26 450.00 P 0.00 0.00 0.00 92.51 - 88 0 0 -
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 53 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 116 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 75 0
29SEP26 275.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 91 0
29SEP26 280.00 P 0.00 0.00 0.00 0.04 -0.06 34 0 317 0
29SEP26 285.00 P 0.00 0.00 0.00 0.07 -0.10 33 0 221 0
29SEP26 290.00 P 0.00 0.00 0.00 0.13 -0.16 34 0 279 0
29SEP26 295.00 P 0.00 0.00 0.00 0.21 -0.25 33 0 391 0
29SEP26 300.00 P 0.80 0.80 0.80 0.35 -0.36 34 3 757 -3
29SEP26 310.00 P 1.30 1.30 1.30 0.82 -0.75 34 2 1,366 -2
29SEP26 320.00 P 2.56 2.63 2.02 1.72 -1.39 34 85 1,333 +63
29SEP26 330.00 P 4.15 4.42 3.45 3.34 -2.09 34 339 1,658 +298
29SEP26 340.00 P 7.03 7.20 5.90 5.80 -2.95 34 6 1,317 +2
29SEP26 350.00 P 11.60 11.60 9.00 9.22 -4.26 34 14 1,178 -9
29SEP26 360.00 P 13.85 13.85 13.85 14.02 -5.50 34 15 1,516 0
29SEP26 370.00 P 27.75 27.75 27.75 19.51 -6.69 33 10 1,118 -10
29SEP26 380.00 P 28.50 28.50 28.50 26.31 -7.90 33 1 718 -1
29SEP26 390.00 P 0.00 0.00 0.00 33.39 -9.30 31 2 971 -2
29SEP26 400.00 P 44.95 44.95 44.95 42.61 -9.25 33 1 3,395 -1
29SEP26 410.00 P 57.49 57.49 57.49 51.66 -11.59 33 5 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 62.47 -8.75 43 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 72.50 -8.70 48 0 515 0
29SEP26 440.00 P 0.00 0.00 0.00 82.50 -8.70 52 0 203 0
29SEP26 450.00 P 0.00 0.00 0.00 92.51 -8.69 56 0 0 -1
29SEP26 460.00 P 0.00 0.00 0.00 102.50 -8.70 60 0 70 0
29SEP26 470.00 P 0.00 0.00 0.00 111.49 -9.71 56 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 121.19 -10.01 56 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 131.51 -9.69 63 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 141.51 -9.69 66 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 151.48 -9.72 69 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 161.81 -9.39 76 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 171.49 -9.71 76 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 181.48 -9.72 78 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 191.48 -9.72 81 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 201.52 -9.68 85 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 211.49 -9.71 87 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 221.52 -9.68 90 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 231.79 -9.41 96 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 241.50 -9.70 95 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 251.78 -9.42 101 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 261.78 -9.42 104 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 271.81 -9.39 106 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 281.47 -9.73 104 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 291.48 -9.72 107 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 301.51 -9.69 109 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 311.54 -9.66 112 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 321.80 -9.40 118 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 331.82 -9.38 120 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 341.78 -9.42 122 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.06 -0.05 31 0 3 0
29OCT26 265.00 P 0.00 0.00 0.00 0.10 -0.07 31 0 110 0
29OCT26 270.00 P 0.00 0.00 0.00 0.15 -0.11 31 0 90 0
29OCT26 275.00 P 0.00 0.00 0.00 0.24 -0.15 31 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 0.35 -0.22 31 0 122 0
29OCT26 285.00 P 0.00 0.00 0.00 0.50 -0.31 31 0 92 0
29OCT26 290.00 P 0.00 0.00 0.00 0.75 -0.43 31 0 156 0
29OCT26 295.00 P 0.00 0.00 0.00 1.05 -0.57 31 0 134 0
29OCT26 300.00 P 0.00 0.00 0.00 1.41 -0.73 32 0 148 0
29OCT26 310.00 P 0.00 0.00 0.00 2.52 -1.19 32 0 298 0
29OCT26 320.00 P 5.20 5.20 5.20 4.17 -1.78 32 2 365 0
29OCT26 330.00 P 6.91 6.91 6.91 6.49 -2.49 32 4 430 0
29OCT26 340.00 P 9.50 9.50 9.50 9.59 -3.17 32 2 590 0
29OCT26 350.00 P 0.00 0.00 0.00 13.54 -3.70 32 0 543 0
29OCT26 360.00 P 20.55 20.55 20.55 18.12 -4.77 32 8 656 -8
29OCT26 370.00 P 0.00 0.00 0.00 24.07 -5.48 32 0 366 0
29OCT26 380.00 P 38.81 38.81 38.81 30.04 -6.83 31 20 38 -15
29OCT26 390.00 P 0.00 0.00 0.00 37.24 -7.77 31 2 41 0
29OCT26 400.00 P 0.00 0.00 0.00 45.10 -8.29 31 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 53.51 -9.74 31 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 62.47 -9.27 32 0 1 0
29OCT26 430.00 P 0.00 0.00 0.00 73.04 -8.33 37 0 1 0
29OCT26 440.00 P 0.00 0.00 0.00 82.50 -8.71 38 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 92.51 -8.76 41 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 102.50 -8.70 44 0 2 0
27NOV26 280.00 P 0.00 0.00 0.00 1.31 -0.50 33 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 1.66 -0.66 33 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 2.22 -0.81 33 0 23 0
27NOV26 295.00 P 3.77 3.77 3.36 2.76 -1.01 33 165 238 +153
27NOV26 300.00 P 4.01 4.08 4.01 3.49 -1.18 33 30 135 +15
27NOV26 310.00 P 5.81 5.81 5.81 5.23 -1.65 33 15 192 +15
27NOV26 320.00 P 0.00 0.00 0.00 7.54 -1.96 33 0 155 0
27NOV26 330.00 P 0.00 0.00 0.00 10.40 -2.45 33 0 82 0
27NOV26 340.00 P 0.00 0.00 0.00 13.78 -3.16 33 0 192 0
27NOV26 350.00 P 17.67 17.67 17.67 17.90 -3.98 33 1 351 -1
27NOV26 360.00 P 24.61 24.61 24.61 22.93 -4.61 33 15 2,850 +15
27NOV26 370.00 P 0.00 0.00 0.00 28.35 -5.51 33 0 111 0
27NOV26 380.00 P 0.00 0.00 0.00 34.50 -6.43 33 0 10 0
27NOV26 390.00 P 0.00 0.00 0.00 41.35 -7.10 33 0 16 0
27NOV26 400.00 P 0.00 0.00 0.00 49.35 -6.83 34 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 56.53 -6.73 33 0 1 0
27NOV26 420.00 P 0.00 0.00 0.00 65.96 -5.81 35 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 74.83 -7.69 36 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 83.62 -8.27 36 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 92.88 -8.60 36 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 102.50 -8.77 38 0 0 0
30DEC26 200.00 P 0.50 0.50 0.50 0.01 -0.01 32 1 163 -1
30DEC26 205.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.07 -0.04 33 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.11 -0.05 33 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 0.16 -0.06 33 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 0.22 -0.10 33 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 0.31 -0.13 33 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 0.41 -0.18 33 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 0.57 -0.22 33 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 0.74 -0.29 33 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 0.98 -0.36 33 0 28 0
30DEC26 265.00 P 0.00 0.00 0.00 1.24 -0.46 33 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 1.60 -0.55 33 0 74 0
30DEC26 275.00 P 0.00 0.00 0.00 1.97 -0.70 33 0 133 0
30DEC26 280.00 P 0.00 0.00 0.00 2.49 -0.80 33 0 267 0
30DEC26 285.00 P 0.00 0.00 0.00 3.02 -0.99 33 0 147 0
30DEC26 290.00 P 0.00 0.00 0.00 3.84 -1.12 33 0 221 0
30DEC26 295.00 P 5.48 5.48 5.31 4.59 -1.38 33 73 171 +64
30DEC26 300.00 P 6.50 6.50 6.10 5.52 -1.49 33 36 369 +24
30DEC26 310.00 P 8.50 8.50 8.17 7.66 -1.98 33 232 408 -39
30DEC26 320.00 P 0.00 0.00 0.00 10.30 -2.33 33 0 1,048 0
30DEC26 330.00 P 13.67 13.67 13.67 13.63 -2.50 33 15 162 +15
30DEC26 340.00 P 0.00 0.00 0.00 17.32 -3.21 33 0 351 0
30DEC26 350.00 P 21.84 21.84 21.28 21.61 -3.70 33 50 2,455 -25
30DEC26 360.00 P 27.35 27.35 27.13 26.48 -4.40 33 25 2,246 0
30DEC26 370.00 P 33.95 34.55 32.58 31.80 -5.36 33 45 2,931 0
30DEC26 380.00 P 0.00 0.00 0.00 37.98 -6.01 33 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 44.55 -6.72 33 0 2,372 0
30DEC26 400.00 P 55.53 55.53 54.86 52.08 -5.84 33 27 1,018 +25
30DEC26 410.00 P 0.00 0.00 0.00 59.27 -6.47 33 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 68.02 -5.90 34 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 76.65 -5.92 35 0 150 0
30DEC26 440.00 P 0.00 0.00 0.00 85.35 -6.54 35 0 301 0
30DEC26 450.00 P 0.00 0.00 0.00 94.15 -8.17 35 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 102.53 -9.26 33 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 111.81 -9.63 33 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 121.38 -9.88 33 0 46 0
30DEC26 490.00 P 0.00 0.00 0.00 131.58 -9.62 36 0 14 0
30DEC26 500.00 P 0.00 0.00 0.00 141.61 -9.59 38 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 151.84 -9.36 41 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 161.81 -9.39 43 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 171.82 -9.38 44 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 181.85 -9.35 46 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 191.81 -9.39 48 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 201.84 -9.36 49 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 211.81 -9.39 51 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 221.81 -9.39 52 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 231.86 -9.34 54 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 241.84 -9.36 55 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 251.81 -9.39 57 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 261.81 -9.39 58 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 271.82 -9.38 59 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 281.83 -9.37 61 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 291.80 -9.40 62 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 301.82 -9.38 63 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 311.80 -9.40 64 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 321.83 -9.37 66 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 331.82 -9.38 67 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 341.87 -9.33 68 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.22 -0.09 33 0 32 0
30MAR27 205.00 P 0.00 0.00 0.00 0.30 -0.11 33 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.40 -0.14 33 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 0.51 -0.19 33 0 0 0
30MAR27 220.00 P 2.05 2.05 2.05 0.67 -0.21 33 6 6 +6
30MAR27 225.00 P 0.00 0.00 0.00 0.84 -0.29 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.07 -0.32 33 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 1.32 -0.42 33 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 1.64 -0.48 33 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 2.01 -0.55 33 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 2.38 -0.72 33 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 2.91 -0.72 33 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 3.45 -0.90 33 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 4.05 -1.04 33 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 4.79 -1.27 33 0 16 0
30MAR27 275.00 P 0.00 0.00 0.00 5.54 -1.54 33 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 6.42 -1.69 33 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 7.42 -1.81 33 0 1 0
30MAR27 290.00 P 0.00 0.00 0.00 8.42 -2.16 33 0 52 0
30MAR27 295.00 P 0.00 0.00 0.00 9.89 -2.03 34 0 82 0
30MAR27 300.00 P 0.00 0.00 0.00 11.23 -2.15 34 0 277 0
30MAR27 310.00 P 14.94 14.94 14.94 14.10 -2.67 34 8 759 -8
30MAR27 320.00 P 0.00 0.00 0.00 17.50 -2.65 34 0 180 0
30MAR27 330.00 P 0.00 0.00 0.00 21.39 -2.73 34 0 481 0
30MAR27 340.00 P 0.00 0.00 0.00 25.51 -3.33 34 0 304 0
30MAR27 350.00 P 30.00 30.00 30.00 30.04 -3.42 34 1 1,643 0
30MAR27 360.00 P 36.92 36.92 36.92 35.02 -5.61 34 15 1,863 +15
30MAR27 370.00 P 0.00 0.00 0.00 40.49 -4.62 34 0 84 0
30MAR27 380.00 P 0.00 0.00 0.00 46.04 -5.62 33 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 52.92 -5.57 34 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 59.78 -4.83 34 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 67.02 -4.87 34 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 74.56 -4.99 34 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 83.86 -4.99 36 0 152 0
30MAR27 440.00 P 0.00 0.00 0.00 90.26 -5.73 34 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 98.62 -5.70 35 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 107.39 -5.65 35 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 115.66 -6.28 35 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 124.76 -8.25 35 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 133.92 -8.48 35 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 142.84 -9.04 35 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 152.41 -9.15 35 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 162.11 -9.22 36 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 171.82 -9.38 37 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 181.85 -9.35 38 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 192.12 -9.08 40 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 201.84 -9.36 41 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 211.82 -9.38 42 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 221.83 -9.37 43 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 231.86 -9.34 44 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 241.84 -9.36 45 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 251.83 -9.37 46 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 261.83 -9.37 47 0 0 0
29JUN27 260.00 P 8.30 8.30 8.30 6.52 -1.38 34 5 14 +5
29JUN27 265.00 P 0.00 0.00 0.00 7.44 -1.51 34 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 8.45 -1.56 34 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 9.48 -1.82 34 0 44 0
29JUN27 280.00 P 0.00 0.00 0.00 10.57 -2.09 34 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 11.89 -2.12 34 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 13.22 -2.27 34 0 12 0
29JUN27 295.00 P 0.00 0.00 0.00 14.99 -2.22 35 0 94 0
29JUN27 300.00 P 17.50 17.50 17.50 16.57 -2.36 35 100 2,203 0
29JUN27 310.00 P 0.00 0.00 0.00 20.01 -2.22 35 0 29 0
29JUN27 320.00 P 0.00 0.00 0.00 23.75 -2.45 35 0 26 0
29JUN27 330.00 P 0.00 0.00 0.00 27.87 -2.73 35 0 200 0
29JUN27 340.00 P 0.00 0.00 0.00 32.08 -3.11 35 0 129 0
29JUN27 350.00 P 38.11 38.11 38.11 36.91 -3.37 35 60 355 +60
29JUN27 360.00 P 0.00 0.00 0.00 41.74 -3.58 34 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 47.07 -4.31 34 0 100 0
29JUN27 380.00 P 0.00 0.00 0.00 52.73 -4.80 34 0 20 0
29JUN27 390.00 P 0.00 0.00 0.00 59.27 -4.89 34 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 65.89 -4.37 34 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 72.70 -4.70 34 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 79.89 -4.84 34 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 88.99 -3.46 36 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 95.02 -5.34 34 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 102.90 -5.55 34 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 110.93 -5.86 34 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 119.23 -6.05 34 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 127.71 -6.15 34 0 5 0
29SEP27 280.00 P 0.00 0.00 0.00 13.99 - 34 0 0 -
29SEP27 285.00 P 0.00 0.00 0.00 15.36 - 34 0 0 -
29SEP27 290.00 P 0.00 0.00 0.00 16.76 - 34 0 0 -
29SEP27 295.00 P 19.79 19.79 19.79 18.45 - 34 2 2 -
29SEP27 300.00 P 0.00 0.00 0.00 20.18 - 34 0 0 -
29SEP27 310.00 P 0.00 0.00 0.00 23.66 - 34 0 0 -
29SEP27 320.00 P 0.00 0.00 0.00 27.78 - 34 0 0 -
29SEP27 330.00 P 0.00 0.00 0.00 31.96 - 34 0 0 -
29SEP27 340.00 P 0.00 0.00 0.00 36.22 - 34 0 0 -
29SEP27 350.00 P 0.00 0.00 0.00 40.90 - 34 0 0 -
29SEP27 360.00 P 0.00 0.00 0.00 46.37 - 34 0 0 -
29SEP27 370.00 P 0.00 0.00 0.00 51.40 - 34 0 0 -
29SEP27 380.00 P 0.00 0.00 0.00 57.47 - 34 0 0 -
29SEP27 390.00 P 0.00 0.00 0.00 63.57 - 34 0 0 -
29SEP27 400.00 P 0.00 0.00 0.00 69.98 - 34 0 0 -
29SEP27 410.00 P 0.00 0.00 0.00 76.77 - 34 0 0 -
29SEP27 420.00 P 0.00 0.00 0.00 83.83 - 34 0 0 -
29SEP27 430.00 P 0.00 0.00 0.00 91.10 - 34 0 0 -
29SEP27 440.00 P 0.00 0.00 0.00 98.60 - 34 0 0 -
TOTAL PUT 2,079 67,636 +876
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$ 84.800
04SEP26 60.00 C 0.00 0.00 0.00 24.82 +1.28 98 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 23.82 +1.27 90 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 22.82 +1.26 78 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 21.82 +1.25 0 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 20.82 +1.27 0 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 19.82 +1.29 0 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 18.82 +1.30 0 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 17.83 +1.27 85 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 16.83 +1.11 79 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 15.84 +1.06 82 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 14.85 +0.99 81 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 13.86 +0.91 79 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 12.89 +0.82 80 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 11.92 +0.72 80 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 10.97 +0.60 80 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 10.04 +0.48 80 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 9.13 +0.35 80 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 8.25 +0.21 80 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 7.41 +0.08 80 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 6.60 -0.06 80 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 5.83 -0.14 80 0 0 0
04SEP26 81.00 C 4.71 4.71 4.40 5.11 -0.25 80 21 21 +21
04SEP26 82.00 C 4.08 4.08 4.08 4.31 -0.49 76 8 12 -8
04SEP26 83.00 C 3.91 3.91 3.91 3.72 -0.57 77 1 1 0
04SEP26 84.00 C 4.00 4.00 3.22 3.18 -0.69 77 27 24 +9
04SEP26 85.00 C 0.00 0.00 0.00 2.71 -0.68 78 0 0 0
04SEP26 86.00 C 3.20 3.20 2.40 2.26 -0.74 78 46 38 +15
04SEP26 87.00 C 2.78 2.78 2.68 1.88 -0.85 79 30 87 +30
04SEP26 88.00 C 0.00 0.00 0.00 1.59 -0.76 80 0 28 0
04SEP26 89.00 C 1.54 1.54 1.47 1.26 -0.85 79 30 30 -15
04SEP26 90.00 C 0.00 0.00 0.00 1.02 -0.80 79 0 24 0
04SEP26 91.00 C 1.10 1.10 1.10 0.82 -0.77 79 15 18 -9
04SEP26 92.00 C 0.92 0.92 0.79 0.66 -0.71 80 49 49 +19
04SEP26 93.00 C 0.78 0.78 0.78 0.54 -0.64 81 15 0 -15
04SEP26 94.00 C 0.00 0.00 0.00 0.42 -0.59 81 0 24 0
04SEP26 95.00 C 0.00 0.00 0.00 0.33 -0.53 81 0 0 0
04SEP26 96.00 C 0.48 0.53 0.48 0.25 -0.48 81 30 48 +15
04SEP26 97.00 C 0.00 0.00 0.00 0.19 -0.43 81 0 25 0
04SEP26 98.00 C 0.00 0.00 0.00 0.14 -0.38 80 0 3 0
04SEP26 99.00 C 0.00 0.00 0.00 0.11 -0.33 81 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 0.08 -0.29 81 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 0.06 -0.25 81 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 0.05 -0.21 83 0 52 0
04SEP26 103.00 C 0.00 0.00 0.00 0.03 -0.18 81 0 15 0
04SEP26 104.00 C 0.00 0.00 0.00 0.02 -0.16 80 0 21 0
11SEP26 63.00 C 0.00 0.00 0.00 21.87 - 67 0 0 -
11SEP26 64.00 C 0.00 0.00 0.00 20.88 - 67 0 0 -
11SEP26 65.00 C 0.00 0.00 0.00 19.89 - 67 0 0 -
11SEP26 66.00 C 0.00 0.00 0.00 18.91 - 67 0 0 -
11SEP26 67.00 C 0.00 0.00 0.00 17.93 - 67 0 0 -
11SEP26 68.00 C 0.00 0.00 0.00 16.96 - 67 0 0 -
11SEP26 69.00 C 0.00 0.00 0.00 15.84 - 0 0 0 -
11SEP26 70.00 C 0.00 0.00 0.00 15.05 - 67 0 0 -
11SEP26 71.00 C 0.00 0.00 0.00 14.12 - 67 0 0 -
11SEP26 72.00 C 0.00 0.00 0.00 13.20 - 67 0 0 -
11SEP26 73.00 C 0.00 0.00 0.00 12.30 - 67 0 0 -
11SEP26 74.00 C 0.00 0.00 0.00 11.43 - 67 0 0 -
11SEP26 75.00 C 0.00 0.00 0.00 10.58 - 67 0 0 -
11SEP26 76.00 C 0.00 0.00 0.00 9.75 - 67 0 0 -
11SEP26 77.00 C 0.00 0.00 0.00 8.96 - 67 0 0 -
11SEP26 78.00 C 0.00 0.00 0.00 8.20 - 67 0 0 -
11SEP26 79.00 C 0.00 0.00 0.00 7.47 - 67 0 0 -
11SEP26 80.00 C 0.00 0.00 0.00 6.78 - 67 0 0 -
11SEP26 81.00 C 0.00 0.00 0.00 6.02 - 65 0 0 -
11SEP26 82.00 C 0.00 0.00 0.00 5.46 - 66 0 0 -
11SEP26 83.00 C 0.00 0.00 0.00 4.81 - 65 0 0 -
11SEP26 84.00 C 4.04 4.04 4.03 4.29 - 65 30 30 -
11SEP26 85.00 C 3.61 3.61 3.60 3.81 - 65 30 30 -
11SEP26 86.00 C 3.22 3.22 3.22 3.37 - 66 15 15 -
11SEP26 87.00 C 0.00 0.00 0.00 2.98 - 66 0 0 -
11SEP26 88.00 C 0.00 0.00 0.00 2.62 - 66 0 0 -
11SEP26 89.00 C 0.00 0.00 0.00 2.28 - 66 0 0 -
11SEP26 90.00 C 0.00 0.00 0.00 2.02 - 67 0 0 -
11SEP26 91.00 C 0.00 0.00 0.00 1.76 - 67 0 0 -
11SEP26 92.00 C 0.00 0.00 0.00 1.53 - 67 0 0 -
11SEP26 93.00 C 0.00 0.00 0.00 1.35 - 68 0 0 -
11SEP26 94.00 C 0.00 0.00 0.00 1.15 - 68 0 0 -
11SEP26 95.00 C 0.00 0.00 0.00 0.98 - 68 0 0 -
11SEP26 96.00 C 0.00 0.00 0.00 0.83 - 68 0 0 -
11SEP26 97.00 C 0.00 0.00 0.00 0.70 - 68 0 0 -
11SEP26 98.00 C 0.67 0.67 0.67 0.59 - 68 15 15 -
11SEP26 99.00 C 0.00 0.00 0.00 0.50 - 68 0 0 -
11SEP26 100.00 C 0.52 0.52 0.52 0.42 - 68 30 30 -
11SEP26 101.00 C 0.00 0.00 0.00 0.35 - 68 0 0 -
11SEP26 102.00 C 0.00 0.00 0.00 0.29 - 68 0 0 -
11SEP26 103.00 C 0.00 0.00 0.00 0.24 - 68 0 0 -
29SEP26 57.50 C 0.00 0.00 0.00 27.49 +1.40 62 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.06 +1.39 63 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.34 +0.69 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.05 +0.90 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.81 +0.83 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.61 +0.50 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.88 +0.69 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.98 +0.56 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.24 +0.44 63 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.66 +0.32 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.04 +0.09 60 0 32 0
29SEP26 85.00 C 5.83 5.83 5.83 5.83 0.00 61 1 920 0
29SEP26 87.50 C 0.00 0.00 0.00 4.79 -0.04 61 0 690 0
29SEP26 90.00 C 3.74 4.00 3.74 3.91 -0.09 62 17 508 +17
29SEP26 92.50 C 0.00 0.00 0.00 3.19 -0.18 62 0 304 0
29SEP26 95.00 C 2.47 2.47 2.47 2.59 -0.16 63 2 33 0
29SEP26 97.50 C 0.00 0.00 0.00 2.10 -0.12 63 0 21 0
29SEP26 100.00 C 0.00 0.00 0.00 1.64 -0.14 63 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 1.28 -0.13 63 0 40 0
29SEP26 105.00 C 1.05 1.05 1.05 0.99 -0.13 63 2 135 0
29SEP26 107.50 C 0.00 0.00 0.00 0.76 -0.09 63 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.58 -0.09 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.44 -0.08 63 0 1,636 0
29SEP26 115.00 C 0.00 0.00 0.00 0.32 -0.08 63 0 5 0
29SEP26 117.50 C 0.00 0.00 0.00 0.25 -0.06 63 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 27.76 +0.95 53 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 25.50 +0.93 56 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 23.31 +0.93 57 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 21.14 +0.82 57 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.03 +0.64 57 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.29 +0.75 59 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 15.74 +0.62 62 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 13.93 +0.40 61 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 12.36 +0.30 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 11.09 +0.70 62 0 14 0
29OCT26 82.50 C 9.10 9.10 9.10 9.49 +0.25 60 15 30 +15
29OCT26 85.00 C 0.00 0.00 0.00 8.34 +0.18 60 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 7.30 +0.09 61 0 164 0
29OCT26 90.00 C 0.00 0.00 0.00 6.36 +0.01 61 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 5.55 -0.05 61 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 4.85 -0.11 62 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 4.20 -0.18 62 0 33 0
29OCT26 100.00 C 0.00 0.00 0.00 3.67 -0.13 62 0 21 0
29OCT26 102.50 C 0.00 0.00 0.00 3.21 -0.08 63 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 2.78 -0.05 63 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 2.37 0.00 63 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 2.02 -0.02 63 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 1.72 -0.03 63 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 1.46 -0.04 63 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 1.20 -0.08 62 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 28.54 +0.82 59 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 26.42 +0.98 60 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 24.38 +0.92 60 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 22.42 +0.84 60 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 20.57 +0.80 61 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 18.89 +0.84 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 17.18 +0.71 61 0 3 0
27NOV26 75.00 C 15.14 15.14 15.14 15.54 +0.56 61 15 15 +15
27NOV26 77.50 C 0.00 0.00 0.00 14.17 +0.27 61 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 12.65 +0.41 60 0 135 0
27NOV26 82.50 C 0.00 0.00 0.00 11.52 +0.38 61 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 10.41 +0.32 61 0 15 0
27NOV26 87.50 C 0.00 0.00 0.00 9.40 +0.27 62 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 8.34 +0.08 61 0 117 0
27NOV26 92.50 C 0.00 0.00 0.00 7.79 +0.31 63 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 7.04 +0.27 63 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 6.31 +0.18 63 0 53 0
27NOV26 100.00 C 5.56 5.56 5.56 5.56 +0.01 63 15 25 +15
27NOV26 102.50 C 0.00 0.00 0.00 5.07 +0.03 64 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 4.51 +0.14 64 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 4.00 +0.10 63 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 3.57 +0.09 63 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 3.17 +0.06 63 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 2.81 +0.04 63 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 2.49 +0.03 63 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 29.61 +0.98 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.62 +0.92 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.72 +1.06 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.90 +1.04 63 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 22.17 +1.10 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.11 +0.63 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.50 +0.56 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.12 +0.45 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.73 +0.37 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.48 +0.34 61 0 0 0
30DEC26 82.50 C 12.70 13.00 12.70 13.44 +0.44 62 156 466 +156
30DEC26 85.00 C 11.96 11.96 11.71 12.29 +0.33 62 60 370 +60
30DEC26 87.50 C 10.77 11.01 10.77 11.39 +0.46 62 30 370 +30
30DEC26 90.00 C 9.90 10.17 9.90 10.46 +0.28 62 60 800 +60
30DEC26 92.50 C 9.36 9.36 9.36 9.62 +0.40 63 15 615 +15
30DEC26 95.00 C 8.57 8.57 8.57 8.73 +0.25 62 15 215 +15
30DEC26 97.50 C 0.00 0.00 0.00 8.08 +0.19 63 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 7.39 +0.18 63 0 15 0
30DEC26 102.50 C 6.63 6.63 6.63 6.82 +0.18 63 15 15 +15
30DEC26 105.00 C 6.15 6.15 6.15 6.28 +0.18 64 15 15 +15
30DEC26 107.50 C 0.00 0.00 0.00 5.75 +0.09 64 0 45 0
30DEC26 110.00 C 0.00 0.00 0.00 5.23 +0.22 64 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 4.76 +0.19 64 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 4.33 +0.16 64 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 3.94 +0.14 64 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.13 +0.96 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.40 +0.92 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.74 +0.87 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.16 +0.83 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.65 +0.94 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.22 +0.76 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 22.85 +0.72 64 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 21.55 +0.68 64 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 20.11 +0.44 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.87 +0.71 63 0 615 0
30MAR27 82.50 C 17.35 17.35 17.35 17.84 +0.67 63 6 1,600 0
30MAR27 85.00 C 16.59 16.59 16.59 16.82 +0.47 64 1 3,616 +1
30MAR27 87.50 C 0.00 0.00 0.00 15.87 +0.44 64 0 3,103 0
30MAR27 90.00 C 0.00 0.00 0.00 14.97 +0.54 64 0 1,700 0
30MAR27 92.50 C 0.00 0.00 0.00 14.16 +0.41 64 0 1,225 0
30MAR27 95.00 C 0.00 0.00 0.00 13.35 +0.37 64 0 1,055 0
30MAR27 97.50 C 0.00 0.00 0.00 12.62 +0.49 64 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 11.90 +0.45 65 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 11.22 +0.40 65 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 10.34 +0.10 64 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 9.75 +0.04 64 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 9.26 +0.07 64 0 30 0
30MAR27 112.50 C 8.73 8.73 8.73 8.81 +0.08 65 15 30 +15
30MAR27 115.00 C 8.28 8.28 8.28 8.36 +0.15 65 15 75 +15
30MAR27 117.50 C 7.86 7.86 7.86 7.82 +0.09 65 15 255 +15
29JUN27 57.50 C 0.00 0.00 0.00 34.52 +1.06 65 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 32.97 +1.04 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 31.47 +1.01 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 30.04 +0.99 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 28.67 +0.96 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 27.36 +0.94 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 26.11 +0.91 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.91 +0.88 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 23.77 +0.85 65 0 0 0
29JUN27 80.00 C 21.56 21.56 21.56 22.68 +0.82 65 15 15 +15
29JUN27 82.50 C 0.00 0.00 0.00 21.64 +0.78 65 0 87 0
29JUN27 85.00 C 0.00 0.00 0.00 20.65 +0.79 65 0 45 0
29JUN27 87.50 C 19.10 19.10 19.10 19.71 +0.80 65 15 60 +15
29JUN27 90.00 C 0.00 0.00 0.00 18.81 +0.73 65 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 17.86 +0.59 65 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 17.04 +0.51 65 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 16.35 +0.53 65 0 90 0
29JUN27 100.00 C 0.00 0.00 0.00 15.64 +0.50 65 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 14.91 +0.48 65 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 14.34 +0.51 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 13.63 +0.49 65 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 12.98 +0.37 65 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 12.40 +0.30 65 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 12.02 +0.40 66 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.32 +0.19 65 0 30 0
29SEP27 60.00 C 0.00 0.00 0.00 35.18 - 65 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 33.79 - 65 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 32.47 - 65 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 31.19 - 65 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 29.97 - 65 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 28.80 - 65 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 27.68 - 65 0 0 -
29SEP27 77.50 C 0.00 0.00 0.00 26.60 - 65 0 0 -
29SEP27 80.00 C 0.00 0.00 0.00 25.57 - 65 0 0 -
29SEP27 82.50 C 0.00 0.00 0.00 24.59 - 65 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 23.64 - 65 0 0 -
29SEP27 87.50 C 0.00 0.00 0.00 22.73 - 65 0 0 -
29SEP27 90.00 C 0.00 0.00 0.00 21.87 - 65 0 0 -
29SEP27 92.50 C 0.00 0.00 0.00 21.03 - 65 0 0 -
29SEP27 95.00 C 0.00 0.00 0.00 20.24 - 65 0 0 -
29SEP27 97.50 C 0.00 0.00 0.00 19.47 - 65 0 0 -
29SEP27 100.00 C 0.00 0.00 0.00 18.74 - 65 0 0 -
29SEP27 102.50 C 0.00 0.00 0.00 18.04 - 65 0 0 -
29SEP27 105.00 C 0.00 0.00 0.00 17.50 - 66 0 0 -
TOTAL CALL 907 22,920 +566
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 -0.01 118 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 -0.02 112 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 -0.03 107 0 60 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 -0.04 102 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.06 97 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 0.01 -0.09 92 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 0.01 -0.13 87 0 30 0
04SEP26 68.00 P 0.00 0.00 0.00 0.01 -0.18 82 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 0.02 -0.23 83 0 18 0
04SEP26 70.00 P 0.00 0.00 0.00 0.03 -0.29 82 0 1 0
04SEP26 71.00 P 0.00 0.00 0.00 0.05 -0.37 83 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.07 -0.46 81 0 46 0
04SEP26 73.00 P 0.00 0.00 0.00 0.10 -0.59 80 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.15 -0.70 81 0 22 0
04SEP26 75.00 P 0.00 0.00 0.00 0.22 -0.83 80 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 0.32 -0.96 81 0 1 0
04SEP26 77.00 P 1.01 1.01 1.01 0.44 -1.11 81 15 15 +15
04SEP26 78.00 P 1.21 1.21 0.64 0.59 -1.26 81 60 45 +41
04SEP26 79.00 P 1.05 1.05 0.75 0.79 -1.39 81 4 11 +3
04SEP26 80.00 P 1.95 1.95 1.40 1.00 -1.52 80 25 16 +15
04SEP26 81.00 P 2.10 2.10 2.10 1.33 -1.59 82 2 2 +2
04SEP26 82.00 P 2.09 2.09 1.50 1.62 -1.73 80 6 4 +4
04SEP26 83.00 P 0.00 0.00 0.00 2.07 -1.82 82 0 0 0
04SEP26 84.00 P 2.83 2.83 2.83 2.46 -1.90 80 2 2 +2
04SEP26 85.00 P 0.00 0.00 0.00 3.02 -1.91 82 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 3.57 -1.97 82 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 4.13 -2.06 81 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 4.84 -1.96 82 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 5.48 -2.03 80 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 6.23 -2.00 80 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 7.02 -1.99 80 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 7.85 -1.93 80 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 8.71 -1.90 80 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 9.58 -1.86 80 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 10.49 -1.81 80 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 11.42 -1.75 80 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 12.36 -1.70 80 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 13.32 -1.65 80 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 14.28 -2.04 80 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 15.26 -1.96 81 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 16.24 -1.92 81 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 17.22 -1.89 79 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 18.64 -1.33 132 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 19.21 -1.81 82 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
11SEP26 64.00 P 0.00 0.00 0.00 0.02 - 66 0 0 -
11SEP26 65.00 P 0.00 0.00 0.00 0.04 - 69 0 0 -
11SEP26 66.00 P 0.00 0.00 0.00 0.06 - 69 0 0 -
11SEP26 67.00 P 0.00 0.00 0.00 0.08 - 68 0 0 -
11SEP26 68.00 P 0.00 0.00 0.00 0.11 - 68 0 0 -
11SEP26 69.00 P 0.00 0.00 0.00 0.15 - 68 0 0 -
11SEP26 70.00 P 0.00 0.00 0.00 0.20 - 68 0 0 -
11SEP26 71.00 P 0.00 0.00 0.00 0.27 - 68 0 0 -
11SEP26 72.00 P 0.00 0.00 0.00 0.35 - 68 0 0 -
11SEP26 73.00 P 0.00 0.00 0.00 0.45 - 68 0 0 -
11SEP26 74.00 P 0.00 0.00 0.00 0.58 - 68 0 0 -
11SEP26 75.00 P 0.00 0.00 0.00 0.73 - 68 0 0 -
11SEP26 76.00 P 0.00 0.00 0.00 0.91 - 68 0 0 -
11SEP26 77.00 P 0.00 0.00 0.00 1.12 - 68 0 0 -
11SEP26 78.00 P 0.00 0.00 0.00 1.37 - 68 0 0 -
11SEP26 79.00 P 0.00 0.00 0.00 1.64 - 68 0 0 -
11SEP26 80.00 P 0.00 0.00 0.00 1.98 - 69 0 0 -
11SEP26 81.00 P 0.00 0.00 0.00 2.32 - 69 0 0 -
11SEP26 82.00 P 0.00 0.00 0.00 2.72 - 69 0 0 -
11SEP26 83.00 P 0.00 0.00 0.00 3.16 - 69 0 0 -
11SEP26 84.00 P 3.49 3.49 3.49 3.63 - 69 15 15 -
11SEP26 85.00 P 4.05 4.05 4.05 4.16 - 69 15 15 -
11SEP26 86.00 P 4.60 4.60 4.60 4.72 - 69 15 15 -
11SEP26 87.00 P 0.00 0.00 0.00 5.32 - 70 0 0 -
11SEP26 88.00 P 0.00 0.00 0.00 5.95 - 70 0 0 -
11SEP26 89.00 P 0.00 0.00 0.00 6.47 - 67 0 0 -
11SEP26 90.00 P 0.00 0.00 0.00 7.18 - 67 0 0 -
11SEP26 91.00 P 0.00 0.00 0.00 7.89 - 67 0 0 -
11SEP26 92.00 P 0.00 0.00 0.00 8.66 - 67 0 0 -
11SEP26 93.00 P 0.00 0.00 0.00 9.43 - 67 0 0 -
11SEP26 94.00 P 0.00 0.00 0.00 10.25 - 67 0 0 -
11SEP26 95.00 P 0.00 0.00 0.00 11.08 - 67 0 0 -
11SEP26 96.00 P 0.00 0.00 0.00 11.94 - 67 0 0 -
11SEP26 97.00 P 0.00 0.00 0.00 12.82 - 67 0 0 -
11SEP26 98.00 P 0.00 0.00 0.00 13.71 - 67 0 0 -
11SEP26 99.00 P 0.00 0.00 0.00 14.62 - 67 0 0 -
11SEP26 100.00 P 0.00 0.00 0.00 15.54 - 67 0 0 -
11SEP26 101.00 P 0.00 0.00 0.00 16.88 - 83 0 0 -
11SEP26 102.00 P 0.00 0.00 0.00 17.42 - 67 0 0 -
11SEP26 103.00 P 0.00 0.00 0.00 18.76 - 85 0 0 -
29SEP26 57.50 P 0.00 0.00 0.00 0.06 -0.08 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.12 -0.13 63 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 0.23 -0.18 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.39 -0.28 63 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.64 -0.37 63 0 12 0
29SEP26 70.00 P 0.00 0.00 0.00 0.99 -0.49 63 0 45 0
29SEP26 72.50 P 0.00 0.00 0.00 1.46 -0.62 63 0 76 0
29SEP26 75.00 P 0.00 0.00 0.00 2.08 -0.74 63 0 175 0
29SEP26 77.50 P 0.00 0.00 0.00 2.86 -0.85 64 0 132 0
29SEP26 80.00 P 4.48 4.48 4.15 3.80 -0.98 64 84 178 +65
29SEP26 82.50 P 5.40 5.40 5.40 4.91 -1.02 64 15 184 +15
29SEP26 85.00 P 0.00 0.00 0.00 6.19 -1.23 64 0 275 0
29SEP26 87.50 P 0.00 0.00 0.00 7.66 -1.25 65 0 1,143 0
29SEP26 90.00 P 0.00 0.00 0.00 9.15 -1.16 64 0 91 0
29SEP26 92.50 P 0.00 0.00 0.00 10.75 -1.34 63 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 12.59 -1.38 63 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 14.54 -1.87 63 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.06 -1.51 69 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.24 -1.54 70 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.48 -1.52 71 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.27 -2.00 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.60 -1.93 63 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.34 -1.55 73 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.38 -1.88 63 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.81 -1.80 63 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.46 -0.17 63 0 1 0
29OCT26 60.00 P 0.00 0.00 0.00 0.68 -0.24 63 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.98 -0.32 63 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.39 -0.42 63 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 1.89 -0.47 63 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 2.48 -0.60 63 0 4 0
29OCT26 72.50 P 0.00 0.00 0.00 3.19 -0.70 63 0 100 0
29OCT26 75.00 P 0.00 0.00 0.00 4.06 -0.73 63 0 25 0
29OCT26 77.50 P 0.00 0.00 0.00 5.00 -0.82 63 0 95 0
29OCT26 80.00 P 6.37 6.37 5.90 6.07 -0.94 63 51 247 0
29OCT26 82.50 P 7.39 7.39 7.35 7.27 -1.02 63 13 270 0
29OCT26 85.00 P 8.71 8.71 8.34 8.61 -1.08 64 21 81 +21
29OCT26 87.50 P 0.00 0.00 0.00 10.16 -0.98 64 0 45 0
29OCT26 90.00 P 0.00 0.00 0.00 11.62 -1.28 64 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 13.25 -1.39 64 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.09 -1.30 65 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 16.82 -1.56 64 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 18.80 -1.59 65 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 20.96 -1.45 66 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 22.78 -1.73 65 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 24.62 -2.02 62 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 27.20 -1.58 67 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 29.00 -2.00 62 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 31.23 -2.02 62 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 33.54 -2.01 62 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 1.06 -0.24 63 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 1.44 -0.28 63 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 1.89 -0.36 63 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 2.46 -0.47 63 0 20 0
27NOV26 67.50 P 0.00 0.00 0.00 3.11 -0.56 63 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 3.85 -0.65 64 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 4.70 -0.72 63 0 0 0
27NOV26 75.00 P 6.14 6.14 6.02 5.62 -0.82 64 30 62 +30
27NOV26 77.50 P 0.00 0.00 0.00 6.67 -0.88 63 0 71 0
27NOV26 80.00 P 0.00 0.00 0.00 7.83 -0.95 64 0 25 0
27NOV26 82.50 P 0.00 0.00 0.00 9.11 -1.00 64 0 128 0
27NOV26 85.00 P 0.00 0.00 0.00 10.49 -1.04 64 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 11.95 -1.09 64 0 10 0
27NOV26 90.00 P 0.00 0.00 0.00 13.51 -1.21 64 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 15.10 -1.33 64 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 16.72 -1.48 64 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 18.62 -1.45 65 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 20.75 -1.23 67 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 22.57 -1.38 66 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 24.56 -1.40 67 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 26.48 -1.53 66 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 28.59 -1.52 67 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 30.19 -2.02 63 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 33.02 -1.38 68 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 35.21 -1.37 69 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.76 -0.29 63 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.26 -0.37 63 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 2.91 -0.33 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 3.61 -0.49 64 0 450 0
30DEC26 67.50 P 0.00 0.00 0.00 4.32 -0.53 64 0 0 0
30DEC26 70.00 P 5.18 5.18 5.18 5.14 -0.58 63 15 45 +15
30DEC26 72.50 P 0.00 0.00 0.00 5.98 -0.72 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.09 -0.71 63 0 10 0
30DEC26 77.50 P 8.22 8.22 8.22 8.22 -0.76 63 15 25 +8
30DEC26 80.00 P 9.42 9.42 9.42 9.46 -0.81 63 15 34 +15
30DEC26 82.50 P 10.72 10.72 10.63 10.79 -0.86 64 30 372 +15
30DEC26 85.00 P 12.50 12.50 12.04 12.21 -0.89 64 90 445 +90
30DEC26 87.50 P 13.91 14.09 13.41 13.71 -0.92 64 45 385 +45
30DEC26 90.00 P 0.00 0.00 0.00 15.24 -1.04 64 0 800 0
30DEC26 92.50 P 0.00 0.00 0.00 16.89 -1.06 65 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 18.48 -1.27 64 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 20.43 -1.13 65 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 22.29 -1.15 66 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.18 -1.14 66 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.07 -1.22 66 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.00 -1.32 66 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.13 -1.21 67 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.27 -1.28 68 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.15 -1.52 67 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.70 -2.01 63 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 3.87 -0.36 64 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.65 -0.36 64 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.58 -0.43 65 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 6.53 -0.43 65 0 75 0
30MAR27 67.50 P 0.00 0.00 0.00 7.32 -0.49 64 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 8.34 -0.52 65 0 118 0
30MAR27 72.50 P 0.00 0.00 0.00 9.55 -0.43 65 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 10.59 -0.61 64 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 11.96 -0.53 65 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 13.18 -0.67 64 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 14.57 -0.70 65 0 1,600 0
30MAR27 85.00 P 0.00 0.00 0.00 16.02 -0.75 65 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 17.40 -0.92 64 0 3,100 0
30MAR27 90.00 P 0.00 0.00 0.00 19.10 -0.92 65 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 20.88 -0.76 66 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 22.58 -0.88 66 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 24.51 -0.78 67 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.11 -0.72 66 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.68 -1.26 65 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.71 -1.12 66 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.63 -0.98 66 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.00 -1.58 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.91 -1.01 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.88 -1.07 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.92 -1.08 64 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.91 -0.21 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.99 -0.07 66 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.98 -0.07 66 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.97 0.00 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.01 -0.19 66 0 50 0
29JUN27 70.00 P 11.40 11.40 11.40 11.01 -0.34 65 15 65 +15
29JUN27 72.50 P 12.61 12.61 12.61 12.20 -0.35 65 15 15 +15
29JUN27 75.00 P 0.00 0.00 0.00 13.52 -0.31 66 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 14.82 -0.35 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 16.15 -0.42 65 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 17.60 -0.44 65 0 45 0
29JUN27 85.00 P 0.00 0.00 0.00 19.10 -0.45 66 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.62 -0.50 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.16 -0.93 65 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 23.75 -1.01 65 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 25.56 -0.78 66 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 27.07 -0.64 65 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.83 -0.65 65 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.59 -0.65 65 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 32.36 -0.66 65 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 34.14 -0.74 65 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 36.05 -0.75 65 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 37.97 -0.76 65 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 39.90 -0.76 65 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 41.83 -0.77 65 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 8.65 - 65 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 9.68 - 65 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 10.75 - 65 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 11.88 - 65 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 13.09 - 65 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 14.35 - 65 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 15.68 - 65 0 0 -
29SEP27 77.50 P 0.00 0.00 0.00 17.05 - 65 0 0 -
29SEP27 80.00 P 0.00 0.00 0.00 18.49 - 65 0 0 -
29SEP27 82.50 P 0.00 0.00 0.00 19.98 - 65 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 21.51 - 66 0 0 -
29SEP27 87.50 P 0.00 0.00 0.00 23.09 - 65 0 0 -
29SEP27 90.00 P 0.00 0.00 0.00 24.72 - 66 0 0 -
29SEP27 92.50 P 0.00 0.00 0.00 26.29 - 65 0 0 -
29SEP27 95.00 P 0.00 0.00 0.00 27.91 - 65 0 0 -
29SEP27 97.50 P 0.00 0.00 0.00 29.56 - 65 0 0 -
29SEP27 100.00 P 0.00 0.00 0.00 31.34 - 65 0 0 -
29SEP27 102.50 P 0.00 0.00 0.00 33.13 - 65 0 0 -
29SEP27 105.00 P 0.00 0.00 0.00 34.92 - 65 0 0 -
TOTAL PUT 613 20,612 +431
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VGT - VGT CLOSING PRICE HK$ 220.200
04SEP26 170.00 C 0.00 0.00 0.00 50.27 - 89 0 0 -
04SEP26 172.50 C 0.00 0.00 0.00 47.78 - 89 0 0 -
04SEP26 175.00 C 0.00 0.00 0.00 45.29 - 87 0 0 -
04SEP26 177.50 C 0.00 0.00 0.00 42.81 - 86 0 0 -
04SEP26 180.00 C 0.00 0.00 0.00 40.34 - 86 0 0 -
04SEP26 182.50 C 0.00 0.00 0.00 37.89 - 87 0 0 -
04SEP26 185.00 C 0.00 0.00 0.00 35.46 - 87 0 0 -
04SEP26 187.50 C 0.00 0.00 0.00 33.05 - 87 0 0 -
04SEP26 190.00 C 0.00 0.00 0.00 30.68 - 87 0 0 -
04SEP26 192.50 C 0.00 0.00 0.00 28.35 - 87 0 0 -
04SEP26 195.00 C 0.00 0.00 0.00 26.07 - 87 0 0 -
04SEP26 197.50 C 0.00 0.00 0.00 23.85 - 87 0 0 -
04SEP26 200.00 C 0.00 0.00 0.00 21.70 - 87 0 0 -
04SEP26 202.50 C 0.00 0.00 0.00 19.63 - 87 0 0 0
04SEP26 205.00 C 0.00 0.00 0.00 17.66 - 87 0 0 0
04SEP26 207.50 C 0.00 0.00 0.00 15.79 - 87 0 0 0
04SEP26 210.00 C 0.00 0.00 0.00 14.02 - 87 0 0 0
04SEP26 212.50 C 0.00 0.00 0.00 12.37 - 87 0 0 0
04SEP26 215.00 C 0.00 0.00 0.00 11.17 - 91 0 0 0
04SEP26 217.50 C 0.00 0.00 0.00 9.73 - 90 0 0 0
04SEP26 220.00 C 0.00 0.00 0.00 8.41 - 90 0 0 0
04SEP26 222.50 C 0.00 0.00 0.00 7.22 - 89 0 0 0
04SEP26 225.00 C 0.00 0.00 0.00 6.15 - 89 0 0 0
04SEP26 227.50 C 0.00 0.00 0.00 5.20 - 89 0 0 0
04SEP26 230.00 C 0.00 0.00 0.00 4.37 - 88 0 0 0
04SEP26 232.50 C 0.00 0.00 0.00 3.65 - 88 0 0 0
04SEP26 235.00 C 4.00 4.00 4.00 3.02 - 88 6 6 +6
04SEP26 237.50 C 0.00 0.00 0.00 2.48 - 88 0 0 0
04SEP26 240.00 C 0.00 0.00 0.00 2.03 - 88 0 0 0
04SEP26 242.50 C 0.00 0.00 0.00 1.64 - 88 0 0 0
04SEP26 245.00 C 0.00 0.00 0.00 1.32 - 88 0 0 0
04SEP26 247.50 C 0.00 0.00 0.00 1.06 - 88 0 0 0
04SEP26 250.00 C 0.00 0.00 0.00 0.84 - 88 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 0.66 - 87 0 0 0
04SEP26 255.00 C 0.00 0.00 0.00 0.52 - 88 0 0 0
04SEP26 257.50 C 0.00 0.00 0.00 0.40 - 87 0 0 0
04SEP26 260.00 C 0.00 0.00 0.00 0.31 - 87 0 0 0
04SEP26 262.50 C 0.64 0.64 0.64 0.24 - 87 1 1 +1
04SEP26 265.00 C 0.00 0.00 0.00 0.18 - 87 0 0 0
04SEP26 267.50 C 0.00 0.00 0.00 0.14 - 87 0 0 0
04SEP26 270.00 C 0.00 0.00 0.00 0.10 - 87 0 0 0
04SEP26 272.50 C 0.00 0.00 0.00 0.08 - 87 0 0 0
04SEP26 275.00 C 0.00 0.00 0.00 0.06 - 88 0 0 0
04SEP26 277.50 C 0.00 0.00 0.00 0.04 - 86 0 0 0
04SEP26 280.00 C 0.00 0.00 0.00 0.03 - 87 0 0 0
04SEP26 282.50 C 0.00 0.00 0.00 0.02 - 86 0 0 0
04SEP26 285.00 C 0.00 0.00 0.00 0.01 - 83 0 0 0
04SEP26 287.50 C 0.00 0.00 0.00 0.01 - 86 0 0 0
04SEP26 290.00 C 0.00 0.00 0.00 0.01 - 88 0 0 0
04SEP26 292.50 C 0.00 0.00 0.00 0.01 - 90 0 0 0
04SEP26 295.00 C 0.00 0.00 0.00 0.01 - 93 0 0 0
04SEP26 297.50 C 0.00 0.00 0.00 0.01 - 95 0 0 0
04SEP26 300.00 C 0.00 0.00 0.00 0.01 - 98 0 0 0
04SEP26 305.00 C 0.00 0.00 0.00 0.01 - 103 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 50.79 - 84 0 0 -
11SEP26 172.50 C 0.00 0.00 0.00 48.42 - 84 0 0 -
11SEP26 175.00 C 0.00 0.00 0.00 46.07 - 84 0 0 -
11SEP26 177.50 C 0.00 0.00 0.00 43.76 - 84 0 0 -
11SEP26 180.00 C 0.00 0.00 0.00 41.48 - 84 0 0 -
11SEP26 182.50 C 0.00 0.00 0.00 39.25 - 84 0 0 -
11SEP26 185.00 C 0.00 0.00 0.00 37.06 - 84 0 0 -
11SEP26 187.50 C 0.00 0.00 0.00 34.91 - 84 0 0 -
11SEP26 190.00 C 0.00 0.00 0.00 32.82 - 84 0 0 -
11SEP26 192.50 C 0.00 0.00 0.00 30.79 - 84 0 0 -
11SEP26 195.00 C 0.00 0.00 0.00 28.82 - 84 0 0 -
11SEP26 197.50 C 0.00 0.00 0.00 26.92 - 84 0 0 -
11SEP26 200.00 C 0.00 0.00 0.00 25.08 - 84 0 0 -
11SEP26 202.50 C 0.00 0.00 0.00 23.31 - 84 0 0 0
11SEP26 205.00 C 0.00 0.00 0.00 21.62 - 84 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 20.00 - 84 0 0 0
11SEP26 210.00 C 0.00 0.00 0.00 18.46 - 84 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 17.18 - 85 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 15.58 - 84 0 0 0
11SEP26 217.50 C 0.00 0.00 0.00 14.32 - 84 0 0 0
11SEP26 220.00 C 0.00 0.00 0.00 13.14 - 85 0 0 0
11SEP26 222.50 C 0.00 0.00 0.00 12.04 - 85 0 0 0
11SEP26 225.00 C 0.00 0.00 0.00 10.89 - 84 0 0 0
11SEP26 227.50 C 0.00 0.00 0.00 9.72 - 83 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 9.01 - 85 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 8.16 - 85 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 7.40 - 85 0 0 0
11SEP26 237.50 C 0.00 0.00 0.00 6.75 - 86 0 0 0
11SEP26 240.00 C 0.00 0.00 0.00 6.06 - 86 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 5.43 - 85 0 0 0
11SEP26 245.00 C 0.00 0.00 0.00 4.85 - 85 0 0 0
11SEP26 247.50 C 0.00 0.00 0.00 4.32 - 85 0 0 0
11SEP26 250.00 C 0.00 0.00 0.00 3.85 - 85 0 0 0
11SEP26 252.50 C 0.00 0.00 0.00 3.42 - 85 0 0 0
11SEP26 255.00 C 0.00 0.00 0.00 3.03 - 85 0 0 0
11SEP26 257.50 C 0.00 0.00 0.00 2.68 - 85 0 0 0
11SEP26 260.00 C 0.00 0.00 0.00 2.36 - 85 0 0 0
11SEP26 262.50 C 0.00 0.00 0.00 2.08 - 85 0 0 0
11SEP26 265.00 C 0.00 0.00 0.00 1.83 - 85 0 0 0
11SEP26 267.50 C 0.00 0.00 0.00 1.56 - 84 0 0 0
11SEP26 270.00 C 0.00 0.00 0.00 1.37 - 84 0 0 0
11SEP26 272.50 C 0.00 0.00 0.00 1.20 - 84 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 1.04 - 84 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 0.91 - 84 0 0 0
11SEP26 280.00 C 0.00 0.00 0.00 0.79 - 84 0 0 0
11SEP26 282.50 C 0.00 0.00 0.00 0.69 - 84 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 0.60 - 84 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 0.52 - 84 0 0 0
11SEP26 290.00 C 0.00 0.00 0.00 0.45 - 84 0 0 0
11SEP26 292.50 C 0.00 0.00 0.00 0.39 - 84 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 0.33 - 84 0 0 0
11SEP26 297.50 C 0.00 0.00 0.00 0.29 - 84 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 0.25 - 84 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 0.18 - 84 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 39.26 - 79 0 0 -
29SEP26 190.00 C 0.00 0.00 0.00 37.46 - 79 0 0 -
29SEP26 192.50 C 0.00 0.00 0.00 35.71 - 79 0 0 -
29SEP26 195.00 C 0.00 0.00 0.00 34.01 - 79 0 0 -
29SEP26 197.50 C 0.00 0.00 0.00 32.36 - 79 0 0 -
29SEP26 200.00 C 0.00 0.00 0.00 30.77 - 79 0 0 -
29SEP26 205.00 C 0.00 0.00 0.00 27.73 - 79 0 0 -
29SEP26 210.00 C 0.00 0.00 0.00 24.91 - 79 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 22.30 - 79 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 20.13 - 80 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 18.10 - 80 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 16.16 - 81 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 14.28 - 80 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 12.59 - 80 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 11.06 - 80 0 0 0
29SEP26 250.00 C 10.50 10.50 10.50 9.69 - 80 1 1 +1
29SEP26 255.00 C 0.00 0.00 0.00 8.23 - 79 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 7.17 - 79 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 6.24 - 79 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 5.41 - 79 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 4.69 - 79 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 4.05 - 79 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 3.49 - 79 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 3.00 - 79 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 2.58 - 79 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 2.21 - 79 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 46.52 - 81 0 0 -
29OCT26 190.00 C 0.00 0.00 0.00 43.62 - 76 0 0 -
29OCT26 192.50 C 0.00 0.00 0.00 42.14 - 77 0 0 -
29OCT26 195.00 C 0.00 0.00 0.00 40.71 - 77 0 0 -
29OCT26 197.50 C 0.00 0.00 0.00 39.31 - 77 0 0 -
29OCT26 200.00 C 0.00 0.00 0.00 37.94 - 77 0 0 -
29OCT26 205.00 C 0.00 0.00 0.00 35.32 - 78 0 0 -
29OCT26 210.00 C 34.71 34.71 34.71 33.87 - 81 15 15 +15
29OCT26 215.00 C 0.00 0.00 0.00 31.46 - 81 0 0 0
29OCT26 220.00 C 29.23 29.23 29.23 29.23 - 81 15 15 +15
29OCT26 225.00 C 0.00 0.00 0.00 27.18 - 81 0 0 0
29OCT26 230.00 C 26.18 26.18 26.18 25.28 - 82 16 16 +16
29OCT26 235.00 C 0.00 0.00 0.00 23.52 - 82 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 21.89 - 82 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 20.39 - 83 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 18.82 - 83 0 0 0
29OCT26 255.00 C 18.11 18.11 18.11 17.36 - 82 15 15 +15
29OCT26 260.00 C 0.00 0.00 0.00 15.54 - 81 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 14.31 - 81 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 13.17 - 81 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 12.12 - 81 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 11.14 - 81 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 10.24 - 81 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 9.40 - 81 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 8.63 - 81 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 7.92 - 81 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 51.04 - 78 0 0 -
27NOV26 190.00 C 0.00 0.00 0.00 49.66 - 79 0 0 -
27NOV26 192.50 C 0.00 0.00 0.00 48.44 - 79 0 0 -
27NOV26 195.00 C 0.00 0.00 0.00 48.43 - 83 0 0 -
27NOV26 197.50 C 0.00 0.00 0.00 47.10 - 83 0 0 -
27NOV26 200.00 C 0.00 0.00 0.00 45.79 - 83 0 0 -
27NOV26 205.00 C 0.00 0.00 0.00 43.28 - 83 0 0 -
27NOV26 210.00 C 0.00 0.00 0.00 40.88 - 83 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 38.59 - 83 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 36.56 - 83 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 34.57 - 83 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 32.68 - 83 0 0 0
27NOV26 235.00 C 31.46 31.46 31.46 30.90 - 84 19 19 +19
27NOV26 240.00 C 0.00 0.00 0.00 28.34 - 82 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 27.61 - 84 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 26.09 - 84 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 23.72 - 82 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 22.65 - 83 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 21.28 - 83 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 20.03 - 83 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 18.84 - 83 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 17.72 - 83 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 16.66 - 83 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 15.66 - 83 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 14.72 - 83 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 13.84 - 83 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 57.12 - 81 0 0 -
30DEC26 190.00 C 0.00 0.00 0.00 55.77 - 81 0 0 -
30DEC26 192.50 C 0.00 0.00 0.00 54.44 - 81 0 0 -
30DEC26 195.00 C 0.00 0.00 0.00 53.15 - 81 0 0 -
30DEC26 197.50 C 0.00 0.00 0.00 51.87 - 81 0 0 -
30DEC26 200.00 C 0.00 0.00 0.00 50.63 - 81 0 0 -
30DEC26 205.00 C 0.00 0.00 0.00 48.22 - 81 0 0 -
30DEC26 210.00 C 0.00 0.00 0.00 45.91 - 81 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 43.70 - 81 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 41.28 - 80 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 39.43 - 80 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 37.68 - 81 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 36.02 - 81 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 34.43 - 81 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 32.93 - 82 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 31.49 - 82 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 30.16 - 82 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 28.48 - 82 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 26.46 - 81 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 25.15 - 81 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 23.90 - 81 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 22.71 - 81 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 21.59 - 81 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 20.51 - 81 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 19.49 - 81 0 0 0
30DEC26 300.00 C 21.00 21.00 21.00 18.53 - 81 1 1 +1
30MAR27 187.50 C 0.00 0.00 0.00 70.62 - 84 0 0 -
30MAR27 190.00 C 0.00 0.00 0.00 69.45 - 84 0 0 -
30MAR27 192.50 C 0.00 0.00 0.00 68.29 - 84 0 0 -
30MAR27 195.00 C 0.00 0.00 0.00 67.15 - 84 0 0 -
30MAR27 197.50 C 0.00 0.00 0.00 66.04 - 84 0 0 -
30MAR27 200.00 C 0.00 0.00 0.00 64.94 - 84 0 0 -
30MAR27 205.00 C 0.00 0.00 0.00 62.80 - 84 0 0 -
30MAR27 210.00 C 0.00 0.00 0.00 60.73 - 84 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 57.13 - 81 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 56.51 - 83 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 54.79 - 84 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 52.04 - 82 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 50.46 - 82 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 48.94 - 83 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 47.48 - 83 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 46.08 - 83 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 44.73 - 83 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 42.89 - 83 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 42.22 - 84 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 40.87 - 84 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 39.57 - 84 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 38.31 - 84 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 37.09 - 84 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 35.92 - 84 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 34.78 - 84 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 33.69 - 84 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 80.93 - 85 0 0 -
29JUN27 190.00 C 0.00 0.00 0.00 79.86 - 85 0 0 -
29JUN27 192.50 C 0.00 0.00 0.00 78.81 - 85 0 0 -
29JUN27 195.00 C 0.00 0.00 0.00 77.77 - 85 0 0 -
29JUN27 197.50 C 0.00 0.00 0.00 76.75 - 85 0 0 -
29JUN27 200.00 C 0.00 0.00 0.00 75.74 - 85 0 0 -
29JUN27 205.00 C 0.00 0.00 0.00 73.78 - 85 0 0 -
29JUN27 210.00 C 0.00 0.00 0.00 71.88 - 85 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 70.03 - 85 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 68.24 - 85 214 214 +214
29JUN27 225.00 C 0.00 0.00 0.00 66.50 - 85 214 214 +214
29JUN27 230.00 C 0.00 0.00 0.00 64.81 - 85 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 63.18 - 85 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 61.59 - 85 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 60.05 - 85 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 58.55 - 85 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 55.39 - 82 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 54.03 - 82 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 54.02 - 84 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 53.00 - 85 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 51.71 - 85 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 50.46 - 85 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 49.25 - 85 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 48.07 - 85 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 46.92 - 85 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 45.80 - 85 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 88.59 - 83 0 0 -
29SEP27 190.00 C 0.00 0.00 0.00 87.59 - 83 0 0 -
29SEP27 192.50 C 0.00 0.00 0.00 86.61 - 83 0 0 -
29SEP27 195.00 C 0.00 0.00 0.00 85.64 - 83 0 0 -
29SEP27 197.50 C 0.00 0.00 0.00 84.69 - 83 0 0 -
29SEP27 200.00 C 0.00 0.00 0.00 83.74 - 83 0 0 -
29SEP27 205.00 C 0.00 0.00 0.00 79.84 - 81 0 0 -
29SEP27 210.00 C 0.00 0.00 0.00 78.97 - 82 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 77.36 - 82 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 75.79 - 82 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 74.28 - 83 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 72.81 - 83 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 71.38 - 83 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 70.00 - 83 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 68.65 - 83 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 67.35 - 83 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 66.08 - 84 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 64.85 - 84 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 63.11 - 83 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 62.05 - 83 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 60.79 - 83 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 59.57 - 83 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 58.37 - 83 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 57.21 - 83 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 56.07 - 83 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 54.97 - 83 0 0 0
TOTAL CALL 517 517 +517
04SEP26 170.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
04SEP26 172.50 P 0.00 0.00 0.00 0.02 - 87 0 0 -
04SEP26 175.00 P 0.00 0.00 0.00 0.04 - 89 0 0 -
04SEP26 177.50 P 0.00 0.00 0.00 0.06 - 88 0 0 -
04SEP26 180.00 P 0.00 0.00 0.00 0.09 - 88 0 0 -
04SEP26 182.50 P 0.00 0.00 0.00 0.14 - 88 0 0 -
04SEP26 185.00 P 0.00 0.00 0.00 0.21 - 88 0 0 -
04SEP26 187.50 P 0.00 0.00 0.00 0.30 - 87 0 0 -
04SEP26 190.00 P 0.00 0.00 0.00 0.42 - 87 0 0 -
04SEP26 192.50 P 0.00 0.00 0.00 0.57 - 86 0 0 -
04SEP26 195.00 P 0.00 0.00 0.00 0.78 - 86 0 0 -
04SEP26 197.50 P 0.00 0.00 0.00 1.10 - 87 0 0 -
04SEP26 200.00 P 0.00 0.00 0.00 1.40 - 86 0 0 -
04SEP26 202.50 P 0.00 0.00 0.00 1.88 - 87 0 0 0
04SEP26 205.00 P 2.05 2.05 2.05 2.39 - 87 1 1 +1
04SEP26 207.50 P 0.00 0.00 0.00 3.03 - 87 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 3.77 - 87 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 4.60 - 87 0 0 0
04SEP26 215.00 P 0.00 0.00 0.00 5.54 - 86 0 0 0
04SEP26 217.50 P 0.00 0.00 0.00 6.66 - 87 0 0 0
04SEP26 220.00 P 7.50 7.50 7.50 7.88 - 87 3 3 +3
04SEP26 222.50 P 0.00 0.00 0.00 9.34 - 88 0 0 0
04SEP26 225.00 P 0.00 0.00 0.00 10.59 - 86 0 0 0
04SEP26 227.50 P 0.00 0.00 0.00 12.08 - 84 0 0 0
04SEP26 230.00 P 0.00 0.00 0.00 13.94 - 86 0 0 0
04SEP26 232.50 P 0.00 0.00 0.00 15.76 - 87 0 0 0
04SEP26 235.00 P 0.00 0.00 0.00 17.68 - 87 0 0 0
04SEP26 237.50 P 0.00 0.00 0.00 19.64 - 87 0 0 0
04SEP26 240.00 P 0.00 0.00 0.00 21.71 - 87 0 0 0
04SEP26 242.50 P 0.00 0.00 0.00 23.83 - 87 0 0 0
04SEP26 245.00 P 0.00 0.00 0.00 26.02 - 87 0 0 0
04SEP26 247.50 P 0.00 0.00 0.00 28.27 - 87 0 0 0
04SEP26 250.00 P 0.00 0.00 0.00 30.55 - 87 0 0 0
04SEP26 252.50 P 0.00 0.00 0.00 32.89 - 87 0 0 0
04SEP26 255.00 P 0.00 0.00 0.00 35.24 - 87 0 0 0
04SEP26 257.50 P 0.00 0.00 0.00 37.64 - 87 0 0 0
04SEP26 260.00 P 0.00 0.00 0.00 40.04 - 87 0 0 0
04SEP26 262.50 P 0.00 0.00 0.00 42.67 - 97 0 0 0
04SEP26 265.00 P 0.00 0.00 0.00 44.93 - 87 0 0 0
04SEP26 267.50 P 0.00 0.00 0.00 47.65 - 104 0 0 0
04SEP26 270.00 P 0.00 0.00 0.00 49.86 - 87 0 0 0
04SEP26 272.50 P 0.00 0.00 0.00 52.55 - 106 0 0 0
04SEP26 275.00 P 0.00 0.00 0.00 54.82 - 86 0 0 0
04SEP26 277.50 P 0.00 0.00 0.00 57.48 - 109 0 0 0
04SEP26 280.00 P 0.00 0.00 0.00 59.95 - 110 0 0 0
04SEP26 282.50 P 0.00 0.00 0.00 62.30 - 0 0 0 0
04SEP26 285.00 P 0.00 0.00 0.00 64.91 - 113 0 0 0
04SEP26 287.50 P 0.00 0.00 0.00 67.30 - 0 0 0 0
04SEP26 290.00 P 0.00 0.00 0.00 69.80 - 0 0 0 0
04SEP26 292.50 P 0.00 0.00 0.00 72.30 - 0 0 0 0
04SEP26 295.00 P 0.00 0.00 0.00 74.80 - 0 0 0 0
04SEP26 297.50 P 0.00 0.00 0.00 77.30 - 0 0 0 0
04SEP26 300.00 P 0.00 0.00 0.00 79.80 - 0 0 0 0
04SEP26 305.00 P 0.00 0.00 0.00 84.80 - 0 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 0.44 - 84 0 0 -
11SEP26 172.50 P 0.00 0.00 0.00 0.55 - 84 0 0 -
11SEP26 175.00 P 0.00 0.00 0.00 0.69 - 84 0 0 -
11SEP26 177.50 P 0.00 0.00 0.00 0.88 - 84 0 0 -
11SEP26 180.00 P 0.00 0.00 0.00 1.09 - 84 0 0 -
11SEP26 182.50 P 0.00 0.00 0.00 1.35 - 83 0 0 -
11SEP26 185.00 P 0.00 0.00 0.00 1.63 - 84 0 0 -
11SEP26 187.50 P 0.00 0.00 0.00 2.06 - 84 0 0 -
11SEP26 190.00 P 0.00 0.00 0.00 2.44 - 84 0 0 -
11SEP26 192.50 P 0.00 0.00 0.00 2.94 - 84 0 0 -
11SEP26 195.00 P 0.00 0.00 0.00 3.44 - 84 0 0 -
11SEP26 197.50 P 0.00 0.00 0.00 4.06 - 84 0 0 -
11SEP26 200.00 P 0.00 0.00 0.00 4.57 - 83 0 0 -
11SEP26 202.50 P 0.00 0.00 0.00 5.27 - 83 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 6.08 - 83 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 6.89 - 83 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 7.87 - 82 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 8.86 - 82 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 9.94 - 82 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 11.45 - 84 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 12.79 - 85 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 14.02 - 84 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 15.50 - 84 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 17.05 - 85 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 18.37 - 83 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 20.19 - 84 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 21.90 - 84 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 23.69 - 84 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 25.48 - 84 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 27.39 - 84 0 0 0
11SEP26 245.00 P 0.00 0.00 0.00 29.34 - 84 0 0 0
11SEP26 247.50 P 0.00 0.00 0.00 31.29 - 84 0 0 0
11SEP26 250.00 P 0.00 0.00 0.00 33.36 - 84 0 0 0
11SEP26 252.50 P 0.00 0.00 0.00 35.45 - 84 0 0 0
11SEP26 255.00 P 0.00 0.00 0.00 37.53 - 84 0 0 0
11SEP26 257.50 P 0.00 0.00 0.00 39.73 - 84 0 0 0
11SEP26 260.00 P 0.00 0.00 0.00 41.93 - 84 0 0 0
11SEP26 262.50 P 0.00 0.00 0.00 44.13 - 84 0 0 0
11SEP26 265.00 P 0.00 0.00 0.00 46.41 - 84 0 0 0
11SEP26 267.50 P 0.00 0.00 0.00 48.69 - 84 0 0 0
11SEP26 270.00 P 0.00 0.00 0.00 50.98 - 84 0 0 0
11SEP26 272.50 P 0.00 0.00 0.00 53.33 - 84 0 0 0
11SEP26 275.00 P 0.00 0.00 0.00 55.68 - 84 0 0 0
11SEP26 277.50 P 0.00 0.00 0.00 59.78 - 111 0 0 0
11SEP26 280.00 P 0.00 0.00 0.00 60.43 - 84 0 0 0
11SEP26 282.50 P 0.00 0.00 0.00 62.84 - 84 0 0 0
11SEP26 285.00 P 0.00 0.00 0.00 67.20 - 118 0 0 0
11SEP26 287.50 P 0.00 0.00 0.00 69.69 - 120 0 0 0
11SEP26 290.00 P 0.00 0.00 0.00 70.10 - 84 0 0 0
11SEP26 292.50 P 0.00 0.00 0.00 72.55 - 84 0 0 0
11SEP26 295.00 P 0.00 0.00 0.00 74.99 - 84 0 0 0
11SEP26 297.50 P 0.00 0.00 0.00 77.46 - 84 0 0 0
11SEP26 300.00 P 0.00 0.00 0.00 79.92 - 84 0 0 0
11SEP26 305.00 P 0.00 0.00 0.00 84.87 - 84 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 6.16 - 79 0 0 -
29SEP26 190.00 P 0.00 0.00 0.00 6.85 - 79 0 0 -
29SEP26 192.50 P 0.00 0.00 0.00 7.53 - 79 0 0 -
29SEP26 195.00 P 0.00 0.00 0.00 8.39 - 79 0 0 -
29SEP26 197.50 P 9.02 9.02 9.02 9.25 - 79 1 1 -
29SEP26 200.00 P 0.00 0.00 0.00 9.81 - 77 0 0 -
29SEP26 205.00 P 0.00 0.00 0.00 11.75 - 77 0 0 -
29SEP26 210.00 P 14.00 14.00 14.00 13.80 - 77 8 8 +8
29SEP26 215.00 P 17.00 17.00 17.00 16.30 - 77 5 5 +5
29SEP26 220.00 P 19.00 19.00 19.00 19.03 - 78 5 5 +5
29SEP26 225.00 P 0.00 0.00 0.00 22.00 - 78 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 24.96 - 79 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 28.22 - 79 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 31.50 - 79 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 35.08 - 79 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 39.48 - 82 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 43.64 - 84 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 47.88 - 85 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 52.04 - 86 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 56.38 - 88 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 60.72 - 88 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 65.27 - 90 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 69.84 - 92 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 72.31 - 79 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 79.22 - 95 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 83.97 - 97 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 13.02 - 81 0 0 -
29OCT26 190.00 P 0.00 0.00 0.00 13.51 - 80 0 0 -
29OCT26 192.50 P 0.00 0.00 0.00 14.39 - 79 0 0 -
29OCT26 195.00 P 0.00 0.00 0.00 15.41 - 79 0 0 -
29OCT26 197.50 P 0.00 0.00 0.00 16.47 - 79 0 0 -
29OCT26 200.00 P 0.00 0.00 0.00 17.54 - 79 0 0 -
29OCT26 205.00 P 0.00 0.00 0.00 19.80 - 79 0 0 -
29OCT26 210.00 P 0.00 0.00 0.00 22.66 - 81 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 24.92 - 80 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 27.72 - 80 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 30.66 - 80 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 34.42 - 82 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 37.22 - 82 0 0 0
29OCT26 240.00 P 39.35 39.35 39.35 40.58 - 82 15 15 +15
29OCT26 245.00 P 0.00 0.00 0.00 44.07 - 82 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 48.07 - 84 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 51.80 - 84 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 55.55 - 85 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 59.41 - 85 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 63.16 - 85 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 67.48 - 86 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 71.83 - 87 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 73.92 - 81 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 78.13 - 81 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 82.39 - 81 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 86.66 - 81 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 18.61 - 83 0 0 -
27NOV26 190.00 P 0.00 0.00 0.00 19.46 - 82 0 0 -
27NOV26 192.50 P 0.00 0.00 0.00 20.25 - 81 0 0 -
27NOV26 195.00 P 0.00 0.00 0.00 21.35 - 81 0 0 -
27NOV26 197.50 P 0.00 0.00 0.00 22.45 - 81 0 0 -
27NOV26 200.00 P 0.00 0.00 0.00 23.55 - 81 0 0 -
27NOV26 205.00 P 0.00 0.00 0.00 26.06 - 81 0 0 -
27NOV26 210.00 P 28.80 28.80 28.80 28.79 - 81 5 5 +5
27NOV26 215.00 P 0.00 0.00 0.00 31.57 - 82 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 34.48 - 82 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 37.49 - 82 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 41.00 - 83 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 44.25 - 84 0 0 0
27NOV26 240.00 P 46.41 46.41 46.41 47.60 - 84 15 15 +15
27NOV26 245.00 P 0.00 0.00 0.00 51.04 - 84 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 54.57 - 84 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 58.33 - 85 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 62.25 - 86 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 65.91 - 86 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 69.99 - 87 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 73.51 - 86 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 77.95 - 88 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 81.89 - 88 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 86.13 - 89 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 90.27 - 89 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 94.46 - 89 0 0 0
30DEC26 187.50 P 22.00 22.00 22.00 22.76 - 81 1 1 -
30DEC26 190.00 P 0.00 0.00 0.00 24.50 - 82 0 0 -
30DEC26 192.50 P 0.00 0.00 0.00 25.19 - 81 0 0 -
30DEC26 195.00 P 0.00 0.00 0.00 25.97 - 80 0 0 -
30DEC26 197.50 P 0.00 0.00 0.00 27.22 - 80 0 0 -
30DEC26 200.00 P 28.50 28.50 28.50 28.30 - 80 1 1 -
30DEC26 205.00 P 0.00 0.00 0.00 30.49 - 79 0 0 -
30DEC26 210.00 P 0.00 0.00 0.00 34.08 - 81 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 36.95 - 81 0 0 0
30DEC26 220.00 P 39.55 39.55 39.55 39.96 - 82 15 15 +15
30DEC26 225.00 P 0.00 0.00 0.00 43.06 - 82 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 46.60 - 83 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 49.87 - 83 0 0 0
30DEC26 240.00 P 52.38 52.38 52.38 53.14 - 83 15 15 +15
30DEC26 245.00 P 0.00 0.00 0.00 56.52 - 83 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 60.28 - 84 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 63.89 - 84 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 67.47 - 84 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 71.05 - 85 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 74.94 - 85 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 78.85 - 85 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 80.35 - 81 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 84.15 - 81 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 87.97 - 81 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 94.74 - 86 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 96.06 - 81 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 35.07 - 84 0 0 -
30MAR27 190.00 P 0.00 0.00 0.00 36.30 - 84 0 0 -
30MAR27 192.50 P 0.00 0.00 0.00 36.93 - 83 0 0 -
30MAR27 195.00 P 0.00 0.00 0.00 38.68 - 83 0 0 -
30MAR27 197.50 P 0.00 0.00 0.00 40.06 - 83 0 0 -
30MAR27 200.00 P 0.00 0.00 0.00 41.47 - 83 0 0 -
30MAR27 205.00 P 0.00 0.00 0.00 44.34 - 83 0 0 -
30MAR27 210.00 P 0.00 0.00 0.00 47.40 - 84 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 50.45 - 84 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 53.63 - 84 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 56.84 - 84 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 59.56 - 84 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 62.91 - 84 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 66.27 - 84 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 69.92 - 85 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 72.63 - 84 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 76.20 - 84 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 79.79 - 84 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 83.38 - 84 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 86.97 - 84 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 90.57 - 84 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 95.70 - 86 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 97.82 - 84 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 101.72 - 84 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 105.62 - 84 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 109.52 - 84 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 44.06 - 85 0 0 -
29JUN27 190.00 P 0.00 0.00 0.00 45.46 - 85 0 0 -
29JUN27 192.50 P 0.00 0.00 0.00 46.94 - 85 0 0 -
29JUN27 195.00 P 0.00 0.00 0.00 48.42 - 85 0 0 -
29JUN27 197.50 P 49.55 49.55 49.55 49.90 - 85 15 15 -
29JUN27 200.00 P 51.08 51.08 51.08 51.38 - 85 15 15 -
29JUN27 205.00 P 0.00 0.00 0.00 54.34 - 85 0 0 -
29JUN27 210.00 P 0.00 0.00 0.00 57.31 - 85 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 60.28 - 85 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 63.22 - 84 215 215 +215
29JUN27 225.00 P 0.00 0.00 0.00 66.51 - 84 215 215 +215
29JUN27 230.00 P 0.00 0.00 0.00 69.85 - 84 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 73.25 - 85 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 76.69 - 85 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 79.92 - 85 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 83.27 - 85 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 86.63 - 85 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 90.18 - 85 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 93.85 - 85 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 97.52 - 85 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 101.20 - 85 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 104.88 - 85 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 108.56 - 85 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 112.25 - 85 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 115.95 - 85 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 119.66 - 85 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 50.62 - 83 0 0 -
29SEP27 190.00 P 0.00 0.00 0.00 52.13 - 83 0 0 -
29SEP27 192.50 P 0.00 0.00 0.00 53.94 - 84 0 0 -
29SEP27 195.00 P 0.00 0.00 0.00 55.19 - 84 0 0 -
29SEP27 197.50 P 0.00 0.00 0.00 56.73 - 84 0 0 -
29SEP27 200.00 P 0.00 0.00 0.00 58.28 - 84 0 0 -
29SEP27 205.00 P 0.00 0.00 0.00 61.43 - 84 0 0 -
29SEP27 210.00 P 0.00 0.00 0.00 64.64 - 84 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 67.90 - 84 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 71.21 - 84 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 74.57 - 84 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 77.98 - 84 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 81.43 - 85 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 84.93 - 85 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 88.77 - 85 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 90.76 - 83 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 94.18 - 83 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 97.60 - 83 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 101.21 - 83 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 104.93 - 83 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 108.66 - 83 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 112.39 - 83 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 116.13 - 83 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 119.86 - 83 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 123.61 - 83 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 127.36 - 83 0 0 0
TOTAL PUT 550 550 +517
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$ 2.400
29SEP26 1.60 C 0.00 0.00 0.00 0.81 -0.08 80 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.77 -0.07 91 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.72 -0.07 85 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.67 -0.07 79 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.62 -0.07 73 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.58 -0.08 77 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.53 -0.08 71 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.48 -0.08 65 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.44 -0.08 66 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.35 -0.09 59 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.28 -0.07 60 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.21 -0.07 57 5 57 +5
29SEP26 2.40 C 0.00 0.00 0.00 0.15 -0.06 54 0 0 0
29SEP26 2.50 C 0.11 0.11 0.11 0.11 -0.05 55 6 205 0
29SEP26 2.60 C 0.16 0.18 0.10 0.08 -0.04 56 160 357 +152
29SEP26 2.70 C 0.11 0.11 0.11 0.06 -0.03 58 18 629 +18
29SEP26 2.80 C 0.00 0.00 0.00 0.04 -0.03 57 0 310 0
29SEP26 2.90 C 0.00 0.00 0.00 0.03 -0.02 59 0 12 0
29SEP26 3.00 C 0.00 0.00 0.00 0.02 -0.02 59 10 259 +10
29SEP26 3.10 C 0.00 0.00 0.00 0.01 -0.02 56 0 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 -0.01 61 0 1,786 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 66 0 64 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 3.60 C 0.02 0.02 0.02 0.01 0.00 80 25 58 0
29SEP26 3.70 C 0.02 0.02 0.02 0.01 0.00 84 8 135 +8
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 88 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 100 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 103 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 113 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 119 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 122 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 125 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 128 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 135 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 141 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 147 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 153 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 158 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 163 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 168 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 173 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 178 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 182 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 186 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 190 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.84 -0.07 81 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.79 -0.07 76 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.75 -0.07 78 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.70 -0.07 73 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.66 -0.07 73 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.61 -0.08 68 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.57 -0.08 67 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.53 -0.08 66 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.49 -0.08 65 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.42 -0.07 64 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.36 -0.06 65 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.30 -0.05 64 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.23 -0.06 58 0 0 0
29OCT26 2.50 C 0.28 0.28 0.24 0.20 -0.04 61 20 30 0
29OCT26 2.60 C 0.18 0.18 0.18 0.16 -0.04 60 10 19 +10
29OCT26 2.70 C 0.00 0.00 0.00 0.13 -0.03 60 0 5 0
29OCT26 2.80 C 0.15 0.15 0.15 0.11 -0.02 62 6 30 +3
29OCT26 2.90 C 0.13 0.13 0.13 0.08 -0.03 59 25 48 +25
29OCT26 3.00 C 0.00 0.00 0.00 0.07 -0.02 62 0 49 0
29OCT26 3.10 C 0.00 0.00 0.00 0.06 -0.01 63 0 85 0
29OCT26 3.20 C 0.00 0.00 0.00 0.05 -0.01 64 0 115 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 -0.02 59 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.74 -0.05 74 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.70 -0.04 73 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.66 -0.04 72 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.63 -0.03 74 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.59 -0.04 72 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.56 -0.03 72 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.49 -0.03 70 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.43 -0.03 69 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.37 -0.03 67 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.31 -0.04 64 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.27 -0.02 64 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.24 -0.01 66 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.21 -0.01 67 0 28 0
27NOV26 2.80 C 0.00 0.00 0.00 0.18 -0.01 66 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.15 -0.02 65 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.13 -0.01 66 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.11 -0.01 65 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.10 0.00 67 0 100 0
27NOV26 3.30 C 0.10 0.10 0.10 0.08 -0.01 65 50 50 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 0.00 66 0 7 0
30DEC26 1.60 C 0.00 0.00 0.00 0.88 -0.07 71 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.84 -0.07 70 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.80 -0.07 70 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.77 -0.07 72 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.73 -0.07 70 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.70 -0.06 71 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.66 -0.07 69 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.63 -0.06 70 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.60 -0.06 70 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.54 -0.06 70 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.50 -0.04 72 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.44 -0.05 70 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.38 -0.06 67 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.34 -0.04 67 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.31 -0.04 68 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.28 -0.03 69 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.25 -0.03 69 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.22 -0.03 68 0 5 0
30DEC26 3.00 C 0.22 0.22 0.22 0.20 -0.02 69 17 588 -17
30DEC26 3.10 C 0.00 0.00 0.00 0.18 -0.02 70 0 64 0
30DEC26 3.20 C 0.00 0.00 0.00 0.16 -0.02 70 0 13 0
30DEC26 3.30 C 0.16 0.16 0.16 0.14 -0.02 69 3 79 -3
30DEC26 3.40 C 0.00 0.00 0.00 0.12 -0.03 68 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 -0.02 69 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 -0.02 69 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 -0.01 70 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 -0.01 70 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 -0.01 69 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 -0.01 69 0 158 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 -0.01 67 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.01 66 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.01 64 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.01 60 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 61 0 33 0
30MAR27 1.60 C 0.00 0.00 0.00 0.99 -0.03 79 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.95 -0.04 77 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.92 -0.03 77 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.89 -0.03 77 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.86 -0.02 77 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.83 -0.02 77 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.81 -0.01 78 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.78 -0.01 78 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.76 0.00 79 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.71 0.00 78 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.66 0.00 78 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.62 +0.01 78 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.56 -0.01 75 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.52 0.00 75 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.49 +0.01 76 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.46 +0.01 76 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.43 +0.01 76 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.40 +0.01 76 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.38 +0.02 77 0 8 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 +0.02 76 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.33 +0.02 76 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.31 +0.03 77 0 21 0
30MAR27 3.40 C 0.00 0.00 0.00 0.29 +0.03 77 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.27 +0.03 76 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 +0.02 76 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 +0.03 77 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.22 +0.03 76 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.21 +0.03 77 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 +0.03 77 0 184 0
30MAR27 4.10 C 0.00 0.00 0.00 0.19 +0.04 78 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.17 +0.03 76 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.16 +0.03 76 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.15 +0.03 76 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.14 +0.03 76 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 +0.03 76 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 +0.03 75 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.14 +0.06 92 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.12 +0.07 93 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.09 +0.07 92 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.07 +0.08 93 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.05 +0.09 93 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.02 +0.09 92 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.00 +0.10 93 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.98 +0.10 93 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.96 +0.11 93 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.92 +0.12 93 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.88 +0.13 93 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.84 +0.13 92 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.81 +0.14 93 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.77 +0.14 92 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.74 +0.15 92 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.71 +0.16 92 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.68 +0.16 92 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.66 +0.17 93 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.63 +0.17 92 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.61 +0.17 93 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.58 +0.17 92 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.56 +0.17 92 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.54 +0.18 92 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.52 +0.18 92 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.50 +0.18 92 0 5 0
29JUN27 3.70 C 0.37 0.37 0.37 0.47 +0.16 91 10 136 +10
29SEP27 1.80 C 0.00 0.00 0.00 1.12 - 90 0 0 -
29SEP27 1.85 C 0.00 0.00 0.00 1.09 - 89 0 0 -
29SEP27 1.90 C 0.00 0.00 0.00 1.06 - 88 0 0 -
29SEP27 1.95 C 0.00 0.00 0.00 1.03 - 87 0 0 -
29SEP27 2.00 C 0.00 0.00 0.00 1.01 - 87 0 0 -
29SEP27 2.10 C 0.00 0.00 0.00 0.95 - 84 0 0 -
29SEP27 2.20 C 0.00 0.00 0.00 0.90 - 83 0 0 -
29SEP27 2.30 C 0.00 0.00 0.00 0.86 - 82 0 0 -
29SEP27 2.40 C 0.00 0.00 0.00 0.83 - 83 0 0 -
29SEP27 2.50 C 0.00 0.00 0.00 0.80 - 83 0 0 -
29SEP27 2.60 C 0.00 0.00 0.00 0.77 - 83 0 0 -
29SEP27 2.70 C 0.00 0.00 0.00 0.74 - 83 0 0 -
29SEP27 2.80 C 0.00 0.00 0.00 0.71 - 83 0 0 -
29SEP27 2.90 C 0.00 0.00 0.00 0.69 - 84 0 0 -
29SEP27 3.00 C 0.00 0.00 0.00 0.66 - 83 0 0 -
29SEP27 3.10 C 0.00 0.00 0.00 0.64 - 84 0 0 -
29SEP27 3.20 C 0.00 0.00 0.00 0.62 - 84 0 0 -
29SEP27 3.30 C 0.00 0.00 0.00 0.59 - 83 0 0 -
29SEP27 3.40 C 0.00 0.00 0.00 0.57 - 83 0 0 -
TOTAL CALL 373 10,475 +221
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 82 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 61 0 26 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 +0.01 61 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 14 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 0.00 57 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 +0.01 58 0 1,100 0
29SEP26 2.30 P 0.08 0.10 0.08 0.10 +0.02 55 19 348 +9
29SEP26 2.40 P 0.00 0.00 0.00 0.15 +0.02 56 0 700 0
29SEP26 2.50 P 0.00 0.00 0.00 0.21 +0.03 57 10 293 +10
29SEP26 2.60 P 0.24 0.27 0.24 0.27 +0.04 54 7 162 -5
29SEP26 2.70 P 0.00 0.00 0.00 0.36 +0.06 60 0 520 0
29SEP26 2.80 P 0.00 0.00 0.00 0.44 +0.06 60 0 684 0
29SEP26 2.90 P 0.00 0.00 0.00 0.53 +0.06 62 0 243 0
29SEP26 3.00 P 0.00 0.00 0.00 0.63 +0.08 70 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.73 +0.08 77 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.82 +0.08 75 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.92 +0.08 81 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.01 +0.07 77 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.11 +0.07 82 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.21 +0.08 86 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.30 +0.07 0 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.40 +0.07 0 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.50 +0.07 0 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.60 +0.08 0 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.70 +0.08 0 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.80 +0.08 0 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.90 +0.08 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.00 +0.08 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.10 +0.08 0 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.20 +0.08 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.30 +0.08 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.40 +0.08 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.50 +0.08 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.60 +0.08 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.85 +0.08 0 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 3.10 +0.08 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.35 +0.08 0 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.60 +0.08 0 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.85 +0.08 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.10 +0.08 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.35 +0.08 0 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.60 +0.08 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.85 +0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.10 +0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.35 +0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.60 +0.08 0 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 58 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 +0.01 59 0 20 0
29OCT26 1.80 P 0.00 0.00 0.00 0.03 +0.01 61 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.05 +0.01 62 0 120 0
29OCT26 1.95 P 0.00 0.00 0.00 0.06 +0.01 62 0 10 0
29OCT26 2.00 P 0.00 0.00 0.00 0.07 +0.01 61 0 100 0
29OCT26 2.10 P 0.00 0.00 0.00 0.10 +0.02 61 0 44 0
29OCT26 2.20 P 0.00 0.00 0.00 0.14 +0.02 62 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.18 +0.03 61 0 100 0
29OCT26 2.40 P 0.00 0.00 0.00 0.24 +0.04 64 0 105 0
29OCT26 2.50 P 0.00 0.00 0.00 0.30 +0.05 64 0 4 0
29OCT26 2.60 P 0.00 0.00 0.00 0.36 +0.05 63 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.42 +0.05 61 0 0 0
29OCT26 2.80 P 0.45 0.45 0.45 0.48 +0.04 56 31 28 -3
29OCT26 2.90 P 0.00 0.00 0.00 0.57 +0.06 60 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.67 +0.07 65 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.75 +0.07 64 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.84 +0.07 64 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.93 +0.07 64 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.03 +0.07 68 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.06 +0.03 67 0 120 0
27NOV26 1.80 P 0.00 0.00 0.00 0.08 +0.04 71 0 50 0
27NOV26 1.85 P 0.00 0.00 0.00 0.09 +0.04 70 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.10 +0.04 68 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.12 +0.04 70 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.13 +0.04 68 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.17 +0.05 69 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.21 +0.05 68 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.26 +0.06 68 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.32 +0.07 70 0 190 0
27NOV26 2.50 P 0.00 0.00 0.00 0.37 +0.07 68 0 28 0
27NOV26 2.60 P 0.00 0.00 0.00 0.44 +0.08 69 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.51 +0.08 70 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.56 +0.08 65 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.63 +0.08 65 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.71 +0.08 65 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.79 +0.08 65 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.88 +0.09 66 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.97 +0.10 67 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.07 +0.11 71 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.07 +0.02 73 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.08 +0.02 72 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.09 +0.02 72 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.10 +0.02 71 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.12 +0.03 72 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.13 +0.02 71 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.15 +0.03 71 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.17 +0.03 72 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.19 +0.04 72 0 89 0
30DEC26 2.10 P 0.00 0.00 0.00 0.23 +0.04 71 0 215 0
30DEC26 2.20 P 0.00 0.00 0.00 0.28 +0.05 72 0 199 0
30DEC26 2.30 P 0.30 0.30 0.30 0.33 +0.04 72 15 29 +15
30DEC26 2.40 P 0.00 0.00 0.00 0.39 +0.05 73 0 328 0
30DEC26 2.50 P 0.00 0.00 0.00 0.45 +0.06 73 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.51 +0.05 73 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 +0.06 73 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.65 +0.06 73 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.71 +0.07 71 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.78 +0.07 70 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.86 +0.07 71 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.94 +0.07 70 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.02 +0.07 70 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.10 +0.07 69 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.22 +0.11 77 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.31 +0.11 78 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.40 +0.11 78 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.49 +0.11 79 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.59 +0.12 82 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.68 +0.12 82 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.77 +0.12 81 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.87 +0.13 84 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.96 +0.12 83 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.05 +0.12 82 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.15 +0.12 84 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.25 +0.13 86 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.34 +0.12 85 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.44 +0.12 87 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.54 +0.12 89 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.17 +0.07 80 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.18 +0.06 79 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.20 +0.07 79 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.22 +0.07 79 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.24 +0.07 79 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.26 +0.08 79 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.28 +0.08 78 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.31 +0.09 79 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.33 +0.09 79 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.38 +0.09 79 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.44 +0.11 80 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.50 +0.12 80 0 2 0
30MAR27 2.40 P 0.56 0.56 0.56 0.56 +0.12 81 15 17 +15
30MAR27 2.50 P 0.61 0.61 0.61 0.62 +0.13 80 15 37 +15
30MAR27 2.60 P 0.67 0.67 0.67 0.69 +0.13 81 15 17 +15
30MAR27 2.70 P 0.73 0.73 0.73 0.75 +0.13 80 15 23 +15
30MAR27 2.80 P 0.00 0.00 0.00 0.83 +0.15 82 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.89 +0.14 80 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.96 +0.14 80 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 1.04 +0.14 81 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.06 +0.09 73 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.17 +0.12 77 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.25 +0.12 77 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.33 +0.12 77 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.42 +0.13 78 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.50 +0.13 78 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.58 +0.12 77 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.67 +0.13 78 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.76 +0.13 79 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.84 +0.12 77 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.93 +0.13 78 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.02 +0.12 78 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.11 +0.12 78 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.20 +0.12 78 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.29 +0.12 77 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.42 +0.16 85 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.32 +0.16 94 0 195 0
29JUN27 1.65 P 0.00 0.00 0.00 0.34 +0.17 94 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.37 +0.18 95 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.39 +0.18 94 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.42 +0.19 95 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.45 +0.20 95 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.47 +0.20 94 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.50 +0.21 95 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.53 +0.21 95 0 13 0
29JUN27 2.10 P 0.00 0.00 0.00 0.59 +0.23 95 0 74 0
29JUN27 2.20 P 0.00 0.00 0.00 0.65 +0.24 95 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.69 +0.22 92 0 47 0
29JUN27 2.40 P 0.00 0.00 0.00 0.76 +0.24 93 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.82 +0.24 92 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.88 +0.24 91 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.94 +0.23 90 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 1.03 +0.26 93 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.10 +0.26 93 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.17 +0.26 92 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.25 +0.27 93 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.32 +0.26 92 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.40 +0.27 93 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.47 +0.26 92 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.56 +0.27 93 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.64 +0.27 93 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.72 +0.27 93 0 22 0
29SEP27 1.80 P 0.00 0.00 0.00 0.45 - 88 0 0 -
29SEP27 1.85 P 0.00 0.00 0.00 0.48 - 88 0 0 -
29SEP27 1.90 P 0.54 0.54 0.54 0.50 - 87 30 30 -
29SEP27 1.95 P 0.00 0.00 0.00 0.53 - 87 0 0 -
29SEP27 2.00 P 0.59 0.59 0.59 0.56 - 88 50 50 -
29SEP27 2.10 P 0.00 0.00 0.00 0.62 - 88 0 0 -
29SEP27 2.20 P 0.00 0.00 0.00 0.68 - 87 0 0 -
29SEP27 2.30 P 0.00 0.00 0.00 0.75 - 88 0 0 -
29SEP27 2.40 P 0.00 0.00 0.00 0.81 - 88 0 0 -
29SEP27 2.50 P 0.00 0.00 0.00 0.88 - 88 0 0 -
29SEP27 2.60 P 0.00 0.00 0.00 0.95 - 88 0 0 -
29SEP27 2.70 P 0.00 0.00 0.00 1.02 - 89 0 0 -
29SEP27 2.80 P 0.00 0.00 0.00 1.09 - 89 0 0 -
29SEP27 2.90 P 0.00 0.00 0.00 1.15 - 88 0 0 -
29SEP27 3.00 P 0.00 0.00 0.00 1.22 - 87 0 0 -
29SEP27 3.10 P 0.00 0.00 0.00 1.29 - 86 0 0 -
29SEP27 3.20 P 0.00 0.00 0.00 1.37 - 87 0 0 -
29SEP27 3.30 P 0.00 0.00 0.00 1.46 - 88 0 0 -
29SEP27 3.40 P 0.00 0.00 0.00 1.50 - 85 0 0 -
TOTAL PUT 222 43,005 +86
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$ 31.840
04SEP26 21.00 C 0.00 0.00 0.00 10.85 -0.92 143 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 10.35 -0.92 135 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 9.85 -0.92 127 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 9.35 -0.92 119 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 8.85 -0.92 112 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 8.35 -0.92 104 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 7.85 -0.92 97 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 7.35 -0.92 90 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 6.85 -0.92 83 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 6.39 -0.88 114 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 5.85 -0.92 69 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 5.35 -0.93 62 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 4.85 -0.93 56 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 4.35 -0.93 50 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 3.86 -0.93 57 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 3.37 -0.93 56 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 2.90 -0.91 58 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 2.44 -0.90 57 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 2.01 -0.88 57 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 1.64 -0.82 60 0 1 0
04SEP26 31.00 C 0.00 0.00 0.00 1.24 -0.75 56 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.94 -0.70 56 0 17 0
04SEP26 32.00 C 0.00 0.00 0.00 0.70 -0.62 57 0 21 0
04SEP26 32.50 C 0.00 0.00 0.00 0.50 -0.54 58 0 15 0
04SEP26 33.00 C 0.00 0.00 0.00 0.35 -0.45 58 0 15 0
04SEP26 33.50 C 0.00 0.00 0.00 0.23 -0.37 58 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.15 -0.29 58 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.09 -0.23 58 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.06 -0.17 59 0 15 0
04SEP26 35.50 C 0.00 0.00 0.00 0.03 -0.13 57 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.02 -0.09 59 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 -0.06 58 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.04 63 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 8.86 - 0 0 0 -
11SEP26 23.50 C 0.00 0.00 0.00 8.36 - 0 0 0 -
11SEP26 24.00 C 0.00 0.00 0.00 7.86 - 0 0 0 -
11SEP26 24.50 C 0.00 0.00 0.00 7.36 - 0 0 0 -
11SEP26 25.00 C 0.00 0.00 0.00 6.87 - 58 0 0 -
11SEP26 25.50 C 0.00 0.00 0.00 6.39 - 64 0 0 -
11SEP26 26.00 C 0.00 0.00 0.00 5.99 - 80 0 0 -
11SEP26 26.50 C 0.00 0.00 0.00 5.38 - 50 0 0 -
11SEP26 27.00 C 0.00 0.00 0.00 4.90 - 52 0 0 -
11SEP26 27.50 C 0.00 0.00 0.00 4.42 - 51 0 0 -
11SEP26 28.00 C 0.00 0.00 0.00 3.96 - 52 0 0 -
11SEP26 28.50 C 0.00 0.00 0.00 3.51 - 52 0 0 -
11SEP26 29.00 C 0.00 0.00 0.00 3.08 - 52 0 0 -
11SEP26 29.50 C 0.00 0.00 0.00 2.68 - 52 0 0 -
11SEP26 30.00 C 0.00 0.00 0.00 2.30 - 52 0 0 -
11SEP26 30.50 C 0.00 0.00 0.00 1.92 - 51 0 0 -
11SEP26 31.00 C 0.00 0.00 0.00 1.61 - 51 0 0 -
11SEP26 31.50 C 1.36 1.36 1.36 1.33 - 51 13 13 -
11SEP26 32.00 C 1.04 1.04 1.04 1.09 - 52 8 8 -
11SEP26 32.50 C 0.00 0.00 0.00 0.88 - 52 0 0 -
11SEP26 33.00 C 0.00 0.00 0.00 0.70 - 52 0 0 -
11SEP26 33.50 C 0.00 0.00 0.00 0.56 - 53 0 0 -
11SEP26 34.00 C 0.00 0.00 0.00 0.44 - 53 0 0 -
11SEP26 34.50 C 0.37 0.37 0.37 0.33 - 53 7 7 -
11SEP26 35.00 C 0.00 0.00 0.00 0.25 - 53 0 0 -
11SEP26 35.50 C 0.00 0.00 0.00 0.18 - 52 0 0 -
11SEP26 36.00 C 0.00 0.00 0.00 0.14 - 53 0 0 -
11SEP26 36.50 C 0.00 0.00 0.00 0.10 - 53 0 0 -
11SEP26 37.00 C 0.00 0.00 0.00 0.07 - 53 0 0 -
11SEP26 37.50 C 0.00 0.00 0.00 0.05 - 53 0 0 -
11SEP26 38.00 C 0.00 0.00 0.00 0.04 - 54 0 0 -
11SEP26 38.50 C 0.00 0.00 0.00 0.03 - 55 0 0 -
11SEP26 39.00 C 0.00 0.00 0.00 0.02 - 54 0 0 -
11SEP26 39.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
11SEP26 40.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
11SEP26 40.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
11SEP26 41.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
11SEP26 41.50 C 0.00 0.00 0.00 0.01 - 62 0 0 -
11SEP26 42.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
11SEP26 42.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
11SEP26 43.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
29SEP26 22.00 C 0.00 0.00 0.00 9.89 -0.92 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.89 -0.93 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.94 -0.89 58 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.98 -0.87 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.09 -0.79 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.09 -0.86 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.25 -0.82 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.47 -0.76 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.78 -0.70 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.19 -0.61 51 0 15 0
29SEP26 32.00 C 1.73 1.73 1.73 1.72 -0.43 52 17 37 +17
29SEP26 33.00 C 1.34 1.34 1.34 1.29 -0.39 52 19 20 +19
29SEP26 34.00 C 0.90 0.90 0.90 0.95 -0.35 51 1 5 +1
29SEP26 35.00 C 0.70 0.70 0.70 0.69 -0.25 51 1 132 +1
29SEP26 36.00 C 0.00 0.00 0.00 0.49 -0.24 51 0 60 0
29SEP26 37.00 C 0.38 0.38 0.38 0.34 -0.19 51 3 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.23 -0.14 51 0 124 0
29SEP26 39.00 C 0.00 0.00 0.00 0.16 -0.10 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.11 -0.07 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 -0.05 51 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 31 0
29OCT26 22.00 C 0.00 0.00 0.00 9.94 -0.88 60 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.00 -0.84 60 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.05 -0.82 57 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.23 -0.62 60 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.36 -0.52 58 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.37 -0.63 51 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.62 -0.77 51 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.94 -0.72 51 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.37 -0.62 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 2.84 -0.47 52 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 2.38 -0.42 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 1.96 -0.39 52 0 0 0
29OCT26 34.00 C 1.56 1.56 1.56 1.63 -0.34 52 33 33 +33
29OCT26 35.00 C 0.00 0.00 0.00 1.34 -0.30 52 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 1.07 -0.30 51 0 1 0
29OCT26 37.00 C 0.00 0.00 0.00 0.87 -0.23 52 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.71 -0.22 52 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 0.56 -0.21 51 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.44 -0.18 51 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.35 -0.15 51 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.28 -0.12 52 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.22 -0.09 51 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.17 -0.08 51 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.13 -0.06 51 0 105 0
27NOV26 22.00 C 0.00 0.00 0.00 10.01 -0.85 58 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.09 -0.82 57 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.22 -0.65 56 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.49 -0.47 59 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.69 -0.51 57 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.93 -0.49 56 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.10 -0.57 52 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.50 -0.55 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.98 -0.60 53 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 3.48 -0.46 53 0 45 0
27NOV26 32.00 C 0.00 0.00 0.00 3.05 -0.43 53 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 2.65 -0.39 53 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 2.31 -0.31 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 2.00 -0.29 54 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 1.72 -0.26 53 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 1.46 -0.25 53 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 1.25 -0.25 53 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 1.07 -0.25 53 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.88 -0.24 52 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.74 -0.22 52 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.63 -0.18 52 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.53 -0.17 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.46 -0.14 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.38 -0.14 53 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 10.26 -0.60 61 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.34 -0.60 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.54 -0.69 57 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.76 -0.71 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.11 -0.58 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.39 -0.65 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.71 -0.59 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.15 -0.53 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.61 -0.48 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.09 -0.54 53 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 3.65 -0.46 53 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 3.25 -0.45 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.90 -0.41 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.57 -0.35 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.26 -0.36 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.02 -0.29 53 0 0 0
30DEC26 38.00 C 1.82 1.82 1.82 1.80 -0.30 54 2 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.55 -0.26 53 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 1.35 -0.29 53 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.23 -0.22 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.05 -0.25 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.92 -0.21 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.81 -0.18 53 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.72 -0.16 53 0 54 0
30MAR27 22.00 C 0.00 0.00 0.00 10.67 -0.81 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.94 -0.78 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.25 -0.76 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.60 -0.72 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.16 -0.52 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.39 -0.67 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.92 -0.61 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.40 -0.57 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.95 -0.45 54 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.39 -0.48 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.02 -0.46 54 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 4.58 -0.47 53 0 170 0
30MAR27 34.00 C 0.00 0.00 0.00 4.27 -0.40 54 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 3.94 -0.37 54 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 3.59 -0.40 53 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.31 -0.37 54 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 3.00 -0.41 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.82 -0.33 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.52 -0.32 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.38 -0.31 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.19 -0.27 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.95 -0.34 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.85 -0.26 54 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 1.65 -0.29 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.30 -0.84 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.63 -0.83 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.99 -0.80 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.38 -0.80 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.80 -0.78 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.26 -0.76 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.73 -0.76 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.25 -0.64 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.80 -0.62 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.35 -0.62 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.95 -0.60 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.58 -0.57 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.36 -0.41 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.01 -0.41 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.70 -0.39 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.39 -0.39 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.08 -0.41 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.83 -0.41 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.59 -0.45 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.34 -0.40 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.11 -0.39 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.93 -0.38 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.66 -0.46 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.48 -0.49 52 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 11.01 - 56 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 10.45 - 56 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 9.94 - 56 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 9.43 - 56 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 8.94 - 56 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 8.51 - 56 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 8.07 - 56 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 7.64 - 56 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 7.27 - 56 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 6.91 - 56 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 6.56 - 56 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 6.20 - 56 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 5.91 - 56 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 5.62 - 56 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 5.17 - 54 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 5.05 - 56 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 4.80 - 56 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 4.57 - 56 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 4.22 - 55 0 0 -
TOTAL CALL 104 1,657 +71
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 10 0
04SEP26 28.50 P 0.00 0.00 0.00 0.03 +0.01 60 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 0.10 +0.03 59 0 2 0
04SEP26 30.00 P 0.00 0.00 0.00 0.16 +0.04 57 0 6 0
04SEP26 30.50 P 0.00 0.00 0.00 0.26 +0.07 57 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 0.40 +0.11 57 0 162 0
04SEP26 31.50 P 0.00 0.00 0.00 0.60 +0.18 57 0 1 0
04SEP26 32.00 P 1.01 1.01 0.77 0.85 +0.25 57 15 52 +10
04SEP26 32.50 P 0.00 0.00 0.00 1.16 +0.36 58 0 76 0
04SEP26 33.00 P 0.00 0.00 0.00 1.50 +0.42 58 0 15 0
04SEP26 33.50 P 0.00 0.00 0.00 1.87 +0.48 57 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 2.29 +0.56 57 0 10 0
04SEP26 34.50 P 0.00 0.00 0.00 2.74 +0.62 57 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 3.20 +0.74 56 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 3.68 +0.80 56 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 4.17 +0.84 57 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 4.66 +0.86 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 5.16 +0.89 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 5.66 +0.90 0 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 6.16 +0.91 0 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 6.66 +0.92 0 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 7.16 +0.73 0 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 7.66 +0.92 0 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 8.16 +0.92 0 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 8.66 +0.92 0 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 9.16 +0.92 0 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 9.66 +0.92 0 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 10.16 +0.92 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 10.66 +0.92 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 11.16 +0.92 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 11.66 +0.92 0 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
11SEP26 23.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
11SEP26 24.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
11SEP26 24.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
11SEP26 25.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
11SEP26 25.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
11SEP26 26.00 P 0.00 0.00 0.00 0.02 - 56 0 0 -
11SEP26 26.50 P 0.00 0.00 0.00 0.03 - 55 0 0 -
11SEP26 27.00 P 0.00 0.00 0.00 0.04 - 53 0 0 -
11SEP26 27.50 P 0.00 0.00 0.00 0.06 - 52 0 0 -
11SEP26 28.00 P 0.00 0.00 0.00 0.10 - 53 0 0 -
11SEP26 28.50 P 0.00 0.00 0.00 0.15 - 53 0 0 -
11SEP26 29.00 P 0.27 0.27 0.27 0.22 - 52 10 10 -
11SEP26 29.50 P 0.00 0.00 0.00 0.30 - 51 0 0 -
11SEP26 30.00 P 0.00 0.00 0.00 0.42 - 51 0 0 -
11SEP26 30.50 P 0.00 0.00 0.00 0.58 - 52 0 0 -
11SEP26 31.00 P 0.00 0.00 0.00 0.76 - 52 0 0 -
11SEP26 31.50 P 0.00 0.00 0.00 0.98 - 52 0 0 -
11SEP26 32.00 P 0.00 0.00 0.00 1.24 - 52 0 0 -
11SEP26 32.50 P 1.45 1.68 1.45 1.52 - 52 16 16 -
11SEP26 33.00 P 0.00 0.00 0.00 1.85 - 53 0 0 -
11SEP26 33.50 P 2.29 2.29 2.29 2.21 - 53 6 6 -
11SEP26 34.00 P 0.00 0.00 0.00 2.56 - 52 0 0 -
11SEP26 34.50 P 0.00 0.00 0.00 2.96 - 52 0 0 -
11SEP26 35.00 P 0.00 0.00 0.00 3.38 - 52 0 0 -
11SEP26 35.50 P 0.00 0.00 0.00 3.81 - 52 0 0 -
11SEP26 36.00 P 0.00 0.00 0.00 4.27 - 52 0 0 -
11SEP26 36.50 P 0.00 0.00 0.00 4.73 - 52 0 0 -
11SEP26 37.00 P 0.00 0.00 0.00 5.21 - 53 0 0 -
11SEP26 37.50 P 0.00 0.00 0.00 5.69 - 52 0 0 -
11SEP26 38.00 P 0.00 0.00 0.00 6.18 - 53 0 0 -
11SEP26 38.50 P 0.00 0.00 0.00 6.67 - 53 0 0 -
11SEP26 39.00 P 0.00 0.00 0.00 7.16 - 0 0 0 -
11SEP26 39.50 P 0.00 0.00 0.00 7.66 - 0 0 0 -
11SEP26 40.00 P 0.00 0.00 0.00 8.16 - 0 0 0 -
11SEP26 40.50 P 0.00 0.00 0.00 8.66 - 0 0 0 -
11SEP26 41.00 P 0.00 0.00 0.00 9.16 - 0 0 0 -
11SEP26 41.50 P 0.00 0.00 0.00 9.66 - 0 0 0 -
11SEP26 42.00 P 0.00 0.00 0.00 10.16 - 0 0 0 -
11SEP26 42.50 P 0.00 0.00 0.00 10.66 - 0 0 0 -
11SEP26 43.00 P 0.00 0.00 0.00 11.16 - 0 0 0 -
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 22 0
29SEP26 25.00 P 0.00 0.00 0.00 0.11 +0.04 51 0 15 0
29SEP26 26.00 P 0.00 0.00 0.00 0.20 +0.07 51 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 0.33 +0.10 51 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.52 +0.12 50 0 17 0
29SEP26 29.00 P 0.00 0.00 0.00 0.79 +0.17 50 0 41 0
29SEP26 30.00 P 1.20 1.20 1.20 1.15 +0.22 50 2 12 -1
29SEP26 31.00 P 0.00 0.00 0.00 1.59 +0.30 49 0 16 0
29SEP26 32.00 P 2.23 2.23 2.18 2.13 +0.34 49 30 106 +30
29SEP26 33.00 P 0.00 0.00 0.00 2.72 +0.40 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.51 +0.50 51 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.28 +0.66 51 0 71 0
29SEP26 36.00 P 0.00 0.00 0.00 5.11 +0.72 51 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 5.98 +0.77 51 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.80 +0.58 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.73 +0.54 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.69 +0.55 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.69 +0.57 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.63 +0.64 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.58 +0.67 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.55 +0.66 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.62 +0.61 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.10 +0.02 52 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.17 +0.04 52 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.27 +0.06 52 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.41 +0.09 52 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.60 +0.12 52 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.85 +0.17 52 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 1.12 +0.17 51 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 1.48 +0.21 51 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 1.90 +0.25 51 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 2.40 +0.32 51 0 92 0
29OCT26 32.00 P 0.00 0.00 0.00 2.91 +0.34 51 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 3.49 +0.35 50 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 4.19 +0.42 51 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 4.91 +0.57 51 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 5.67 +0.46 51 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 6.39 +0.44 49 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.19 +0.39 48 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.09 +0.46 48 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.98 +0.52 48 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.88 +0.52 47 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.84 +0.52 48 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.74 +0.49 44 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.71 +0.52 43 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 13.70 +0.57 44 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.27 +0.05 53 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.39 +0.06 53 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.56 +0.09 53 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.77 +0.12 53 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 1.03 +0.16 53 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.31 +0.16 53 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 1.65 +0.18 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 2.06 +0.24 53 0 27 0
27NOV26 30.00 P 0.00 0.00 0.00 2.52 +0.29 53 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 2.99 +0.31 52 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 3.54 +0.34 52 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 4.13 +0.37 52 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 4.77 +0.39 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.39 +0.33 51 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.12 +0.33 51 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 6.89 +0.38 51 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 7.64 +0.40 50 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 8.48 +0.40 50 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.34 +0.46 50 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.18 +0.33 49 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.11 +0.43 50 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.94 +0.51 47 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 12.93 +0.48 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 13.91 +0.56 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.49 +0.07 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.66 +0.08 53 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 0.89 +0.12 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.15 +0.16 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.44 +0.17 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.77 +0.19 53 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 2.15 +0.21 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.58 +0.25 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.03 +0.27 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.54 +0.30 53 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 4.10 +0.34 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.69 +0.36 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.22 +0.29 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.01 +0.52 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.62 +0.35 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.44 +0.42 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.22 +0.45 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.04 +0.58 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.83 +0.57 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.68 +0.58 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.47 +0.46 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.35 +0.56 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.25 +0.69 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.13 +0.64 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.10 +0.13 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.32 +0.15 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.65 +0.16 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.00 +0.20 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.37 +0.21 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.74 +0.22 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.14 +0.22 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.65 +0.29 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.10 +0.27 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.64 +0.30 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.20 +0.31 53 0 70 0
30MAR27 33.00 P 0.00 0.00 0.00 5.80 +0.34 53 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 6.38 +0.27 52 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 7.04 +0.35 52 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.63 +0.24 51 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 8.40 +0.36 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.19 +0.35 53 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.94 +0.50 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.71 +0.49 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.50 +0.47 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.31 +0.48 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.17 +0.56 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.91 +0.48 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.87 +0.70 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.55 +0.09 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.85 +0.09 52 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.26 +0.13 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.65 +0.13 53 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.05 +0.15 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.49 +0.15 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.94 +0.14 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.41 +0.14 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.92 +0.15 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.47 +0.18 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.05 +0.20 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.65 +0.22 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.30 +0.31 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.95 +0.32 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.63 +0.33 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.29 +0.28 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.01 +0.43 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.78 +0.51 53 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.47 +0.45 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.23 +0.46 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.01 +0.49 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.82 +0.53 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.63 +0.54 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.45 +0.55 52 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.06 - 56 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 3.47 - 56 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 3.94 - 56 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 4.41 - 56 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 4.89 - 56 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 5.44 - 56 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 5.98 - 56 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 6.54 - 56 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 7.11 - 55 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 7.77 - 56 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 8.39 - 56 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 9.02 - 56 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 9.71 - 56 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 10.41 - 56 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 11.11 - 56 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 11.81 - 56 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 12.55 - 56 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 13.31 - 56 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 14.08 - 56 0 0 -
TOTAL PUT 79 1,543 +39
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$ 7.415
29SEP26 5.78 C 0.00 0.00 0.00 1.65 -0.45 65 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 1.40 -0.45 55 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.15 -0.46 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 0.91 -0.47 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.67 -0.46 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.45 -0.45 25 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.27 -0.40 26 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.14 -0.32 26 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.07 -0.23 27 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.03 -0.17 26 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.01 -0.11 25 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.01 -0.06 30 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 +0.03 26 0 40 0
29SEP26 6.99 P 0.06 0.06 0.06 0.11 +0.05 26 1 1 +1
29SEP26 7.23 P 0.00 0.00 0.00 0.21 +0.11 25 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.36 +0.18 26 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.54 +0.26 26 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.75 +0.32 26 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.98 +0.38 28 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.21 +0.41 0 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.45 +0.44 0 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.70 +0.46 35 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.94 +0.45 39 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 2.18 +0.46 43 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 2.40 +0.45 0 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.89 +0.46 0 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 3.37 +0.46 0 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.86 +0.46 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 4.34 +0.46 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.82 +0.46 0 0 0 0
TOTAL PUT 1 43 +1
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$ 7.415
29SEP26 5.00 C 0.00 0.00 0.00 2.42 -0.46 72 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.17 -0.46 63 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.92 -0.46 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.67 -0.46 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.43 -0.45 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.21 -0.42 62 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.92 -0.47 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.67 -0.46 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.44 -0.45 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 -0.39 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 -0.31 26 0 30 0
29SEP26 7.75 C 0.06 0.06 0.06 0.05 -0.24 25 4 62 0
29SEP26 8.00 C 0.08 0.08 0.03 0.03 -0.14 28 33 61 +9
29SEP26 8.25 C 0.01 0.01 0.01 0.01 -0.09 27 1 43 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.05 31 0 128 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.02 36 0 79 0
29SEP26 9.00 C 0.01 0.01 0.01 0.01 -0.01 40 4 164 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 37 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 184 0
29SEP26 9.75 C 0.01 0.01 0.01 0.01 0.00 52 40 50 -30
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.94 -0.44 64 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.69 -0.44 57 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.45 -0.43 52 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.21 -0.42 47 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.92 -0.47 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.69 -0.44 27 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.49 -0.40 28 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.32 -0.36 26 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.23 -0.27 28 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.15 -0.22 28 0 0 0
29OCT26 8.00 C 0.12 0.12 0.10 0.10 -0.17 29 200 322 +118
29OCT26 8.25 C 0.00 0.00 0.00 0.06 -0.13 28 0 78 0
29OCT26 8.50 C 0.00 0.00 0.00 0.04 -0.09 29 0 64 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 -0.07 28 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 -0.05 28 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 -0.03 31 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.94 -0.44 54 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.69 -0.44 48 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.45 -0.43 44 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.21 -0.42 39 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.93 -0.46 27 0 1 0
27NOV26 6.75 C 0.00 0.00 0.00 0.71 -0.43 26 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.54 -0.38 27 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.40 -0.33 27 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.29 -0.29 27 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.20 -0.24 26 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.14 -0.21 27 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.09 -0.18 26 0 81 0
27NOV26 8.50 C 0.00 0.00 0.00 0.06 -0.14 27 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.04 -0.11 27 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.03 -0.08 28 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 -0.06 28 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 -0.04 27 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.94 -0.44 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.69 -0.44 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.45 -0.43 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.21 -0.42 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.95 -0.44 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.75 -0.40 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.59 -0.36 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 -0.31 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 -0.27 27 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.27 -0.23 27 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.20 -0.19 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 -0.19 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.15 26 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.11 26 0 50 0
30DEC26 9.00 C 0.15 0.15 0.09 0.05 -0.08 27 60 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.06 28 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.05 28 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.04 28 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.94 -0.44 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.69 -0.44 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.47 -0.41 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.25 -0.41 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.03 -0.42 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.87 -0.39 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.74 -0.34 26 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.61 -0.31 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.49 -0.30 25 0 0 0
30MAR27 7.75 C 0.47 0.47 0.47 0.40 -0.27 25 10 10 +10
30MAR27 8.00 C 0.00 0.00 0.00 0.32 -0.24 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.25 -0.21 25 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 -0.19 25 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 -0.16 25 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 -0.13 25 0 3 0
30MAR27 9.25 C 0.12 0.12 0.12 0.09 -0.11 25 50 50 +50
30MAR27 9.50 C 0.00 0.00 0.00 0.07 -0.09 25 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 -0.08 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 -0.06 25 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 -0.04 25 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.95 -0.44 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.74 -0.39 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.54 -0.39 27 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.35 -0.38 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.23 -0.32 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.08 -0.30 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.95 -0.28 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.80 -0.29 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.69 -0.27 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.60 -0.24 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.51 -0.23 28 0 18 0
29JUN27 8.25 C 0.00 0.00 0.00 0.44 -0.20 28 0 18 0
29JUN27 8.50 C 0.00 0.00 0.00 0.37 -0.18 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.32 -0.16 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.27 -0.14 28 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.23 -0.13 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.19 -0.11 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.16 -0.11 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.14 -0.09 29 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.10 -0.07 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.07 -0.05 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.05 -0.04 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 30 0
29SEP27 5.75 C 0.00 0.00 0.00 1.79 - 25 0 0 -
29SEP27 6.00 C 0.00 0.00 0.00 1.61 - 25 0 0 -
29SEP27 6.25 C 0.00 0.00 0.00 1.45 - 26 0 0 -
29SEP27 6.50 C 0.00 0.00 0.00 1.34 - 28 0 0 -
29SEP27 6.75 C 0.00 0.00 0.00 1.19 - 28 0 0 -
29SEP27 7.00 C 0.00 0.00 0.00 1.06 - 28 0 0 -
29SEP27 7.25 C 0.00 0.00 0.00 0.91 - 27 0 0 -
29SEP27 7.50 C 0.00 0.00 0.00 0.80 - 27 0 0 -
29SEP27 7.75 C 0.00 0.00 0.00 0.71 - 27 0 0 -
29SEP27 8.00 C 0.00 0.00 0.00 0.62 - 27 0 0 -
29SEP27 8.25 C 0.40 0.40 0.40 0.54 - 27 3 3 -
29SEP27 8.50 C 0.00 0.00 0.00 0.47 - 27 0 0 -
29SEP27 8.75 C 0.00 0.00 0.00 0.41 - 27 0 0 -
29SEP27 9.00 C 0.00 0.00 0.00 0.36 - 28 0 0 -
29SEP27 9.25 C 0.00 0.00 0.00 0.31 - 28 0 0 -
29SEP27 9.50 C 0.00 0.00 0.00 0.27 - 28 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 0.23 - 28 0 0 -
29SEP27 10.00 C 0.00 0.00 0.00 0.20 - 28 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 0.15 - 28 0 0 -
TOTAL CALL 405 2,483 +157
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 6.75 P 0.04 0.05 0.04 0.05 +0.02 26 32 84 +31
29SEP26 7.00 P 0.10 0.11 0.09 0.11 +0.06 25 105 95 +75
29SEP26 7.25 P 0.15 0.22 0.15 0.21 +0.11 24 75 184 +75
29SEP26 7.50 P 0.32 0.36 0.29 0.36 +0.17 23 49 715 +3
29SEP26 7.75 P 0.33 0.55 0.33 0.55 +0.25 21 56 331 +56
29SEP26 8.00 P 0.60 0.60 0.60 0.79 +0.35 24 3 611 -3
29SEP26 8.25 P 0.98 0.98 0.98 1.03 +0.39 23 1 77 -1
29SEP26 8.50 P 0.00 0.00 0.00 1.28 +0.43 28 0 68 0
29SEP26 8.75 P 0.00 0.00 0.00 1.53 +0.46 32 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.77 +0.44 0 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 2.03 +0.46 40 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 2.27 +0.45 0 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 2.53 +0.46 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.78 +0.47 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.28 +0.47 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.77 +0.46 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.27 +0.46 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.77 +0.46 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.27 +0.46 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.77 +0.47 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.27 +0.46 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.77 +0.47 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.27 +0.47 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.77 +0.47 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.27 +0.47 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.07 +0.03 28 0 12 0
29OCT26 6.75 P 0.08 0.12 0.08 0.13 +0.07 28 7 10 +7
29OCT26 7.00 P 0.17 0.18 0.17 0.21 +0.10 27 40 132 +40
29OCT26 7.25 P 0.30 0.32 0.30 0.32 +0.14 27 20 102 +20
29OCT26 7.50 P 0.30 0.45 0.30 0.46 +0.19 26 34 125 +15
29OCT26 7.75 P 0.00 0.00 0.00 0.65 +0.27 28 0 105 0
29OCT26 8.00 P 0.00 0.00 0.00 0.85 +0.31 28 0 61 0
29OCT26 8.25 P 1.02 1.02 1.02 1.06 +0.35 27 2 55 -1
29OCT26 8.50 P 0.00 0.00 0.00 1.29 +0.39 26 0 29 0
29OCT26 8.75 P 0.00 0.00 0.00 1.53 +0.42 25 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.77 +0.41 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.03 +0.44 31 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.27 +0.43 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.53 +0.46 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.78 +0.46 40 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.28 +0.47 45 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.77 +0.46 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.27 +0.46 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.77 +0.46 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
27NOV26 6.25 P 0.06 0.06 0.06 0.06 +0.02 27 8 11 +8
27NOV26 6.50 P 0.00 0.00 0.00 0.10 +0.04 26 0 0 0
27NOV26 6.75 P 0.14 0.14 0.14 0.17 +0.07 27 30 32 +30
27NOV26 7.00 P 0.22 0.22 0.22 0.26 +0.10 27 30 31 +30
27NOV26 7.25 P 0.00 0.00 0.00 0.38 +0.15 27 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.51 +0.18 26 0 90 0
27NOV26 7.75 P 0.00 0.00 0.00 0.67 +0.22 25 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 0.88 +0.27 27 0 88 0
27NOV26 8.25 P 0.00 0.00 0.00 1.08 +0.31 26 0 28 0
27NOV26 8.50 P 0.00 0.00 0.00 1.31 +0.36 27 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.54 +0.39 26 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.77 +0.38 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.03 +0.42 28 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.27 +0.43 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.53 +0.44 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.78 +0.44 35 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.28 +0.46 39 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.77 +0.45 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.27 +0.45 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.01 27 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 +0.05 26 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 +0.09 26 0 0 0
30DEC26 7.00 P 0.27 0.27 0.27 0.30 +0.12 26 2 4 +2
30DEC26 7.25 P 0.41 0.41 0.41 0.42 +0.15 26 3 43 +3
30DEC26 7.50 P 0.54 0.54 0.54 0.55 +0.19 25 3 51 +3
30DEC26 7.75 P 0.00 0.00 0.00 0.73 +0.24 26 0 39 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 +0.28 26 0 123 0
30DEC26 8.25 P 0.00 0.00 0.00 1.12 +0.33 26 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 1.32 +0.34 25 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.54 +0.37 23 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.77 +0.36 0 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 2.03 +0.41 25 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 2.27 +0.41 0 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 2.53 +0.40 30 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.78 +0.44 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.28 +0.46 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.77 +0.45 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.27 +0.45 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.77 +0.43 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.27 +0.46 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.77 +0.45 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.27 +0.44 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.77 +0.45 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.27 +0.45 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.77 +0.46 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.27 +0.45 55 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 +0.03 25 0 0 0
30MAR27 6.25 P 0.12 0.12 0.12 0.15 +0.05 25 2 2 +2
30MAR27 6.50 P 0.20 0.20 0.20 0.22 +0.08 25 1 1 +1
30MAR27 6.75 P 0.00 0.00 0.00 0.29 +0.10 24 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.38 +0.11 24 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.51 +0.16 24 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.63 +0.17 24 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.78 +0.20 23 0 68 0
30MAR27 8.00 P 0.00 0.00 0.00 0.98 +0.27 24 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.17 +0.28 24 0 26 0
30MAR27 8.50 P 0.00 0.00 0.00 1.36 +0.30 24 0 85 0
30MAR27 8.75 P 0.00 0.00 0.00 1.57 +0.30 23 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.81 +0.34 24 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.04 +0.36 24 0 3 0
30MAR27 9.50 P 2.25 2.25 2.25 2.27 +0.37 0 1 3 -1
30MAR27 9.75 P 0.00 0.00 0.00 2.53 +0.40 25 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.78 +0.44 27 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 3.28 +0.43 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.77 +0.44 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.27 +0.45 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.77 +0.43 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.27 +0.44 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.77 +0.44 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.27 +0.44 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.77 +0.45 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.27 +0.45 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.77 +0.46 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.27 +0.45 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.11 +0.04 29 0 4 0
29JUN27 5.75 P 0.00 0.00 0.00 0.16 +0.05 29 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.22 +0.07 29 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.29 +0.09 29 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.38 +0.12 29 0 21 0
29JUN27 6.75 P 0.00 0.00 0.00 0.48 +0.14 29 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.59 +0.16 29 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.72 +0.19 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.86 +0.21 29 0 41 0
29JUN27 7.75 P 0.00 0.00 0.00 0.99 +0.21 28 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.19 +0.27 30 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 1.37 +0.29 30 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 1.56 +0.31 31 0 7 0
29JUN27 8.75 P 0.00 0.00 0.00 1.76 +0.33 31 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 1.97 +0.36 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.19 +0.38 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.42 +0.40 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.65 +0.41 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.89 +0.43 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.38 +0.45 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.89 +0.47 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.39 +0.47 45 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.87 +0.44 46 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.36 +0.43 48 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.82 +0.40 47 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.21 - 28 0 0 -
29SEP27 6.00 P 0.27 0.27 0.27 0.27 - 28 2 2 -
29SEP27 6.25 P 0.00 0.00 0.00 0.35 - 28 0 0 -
29SEP27 6.50 P 0.00 0.00 0.00 0.44 - 28 0 0 -
29SEP27 6.75 P 0.00 0.00 0.00 0.54 - 28 0 0 -
29SEP27 7.00 P 0.73 0.73 0.73 0.66 - 29 2 2 -
29SEP27 7.25 P 0.00 0.00 0.00 0.79 - 29 0 0 -
29SEP27 7.50 P 0.90 0.90 0.90 0.93 - 29 3 3 -
29SEP27 7.75 P 0.00 0.00 0.00 1.09 - 29 0 0 -
29SEP27 8.00 P 1.34 1.34 1.34 1.25 - 29 3 3 -
29SEP27 8.25 P 0.00 0.00 0.00 1.43 - 30 0 0 -
29SEP27 8.50 P 0.00 0.00 0.00 1.61 - 29 0 0 -
29SEP27 8.75 P 0.00 0.00 0.00 1.81 - 30 0 0 -
29SEP27 9.00 P 0.00 0.00 0.00 2.02 - 31 0 0 -
29SEP27 9.25 P 0.00 0.00 0.00 2.23 - 31 0 0 -
29SEP27 9.50 P 0.00 0.00 0.00 2.45 - 32 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 2.67 - 32 0 0 -
29SEP27 10.00 P 0.00 0.00 0.00 2.91 - 33 0 0 -
29SEP27 10.50 P 0.00 0.00 0.00 3.39 - 35 0 0 -
TOTAL PUT 514 4,684 +395
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$ 18.820
29SEP26 13.50 C 0.00 0.00 0.00 5.35 -0.74 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.85 -0.75 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.36 -0.74 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.86 -0.74 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.37 -0.74 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.89 -0.72 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.43 -0.70 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.99 -0.68 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.59 -0.63 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.23 -0.58 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.90 -0.54 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.65 -0.46 33 0 0 0
29SEP26 19.50 C 0.48 0.48 0.48 0.46 -0.35 34 1 24 +1
29SEP26 20.00 C 0.35 0.35 0.35 0.32 -0.27 34 1 67 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 -0.16 34 0 23 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.07 34 0 60 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.40 -0.74 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.91 -0.74 38 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.43 -0.73 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.96 -0.73 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.51 -0.71 37 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.08 -0.70 38 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.67 -0.68 37 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.29 -0.65 37 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.94 -0.62 37 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.62 -0.59 37 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.30 -0.53 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.07 -0.48 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.88 -0.42 37 0 7 0
29OCT26 20.00 C 0.00 0.00 0.00 0.71 -0.37 37 0 186 0
29OCT26 21.00 C 0.00 0.00 0.00 0.44 -0.28 37 0 7 0
29OCT26 22.00 C 0.29 0.29 0.29 0.25 -0.22 37 1 1 +1
29OCT26 23.00 C 0.00 0.00 0.00 0.15 -0.14 38 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.09 -0.09 38 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.04 -0.06 37 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.02 -0.05 37 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.06 -0.70 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.63 -0.69 36 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.22 -0.66 36 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.83 -0.64 36 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.47 -0.61 36 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.14 -0.58 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.78 -0.60 34 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.52 -0.48 35 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.29 -0.45 35 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.09 -0.41 35 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 0.92 -0.34 36 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 0.65 -0.25 37 0 66 0
27NOV26 22.00 C 0.00 0.00 0.00 0.42 -0.20 36 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.27 -0.15 36 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.17 -0.11 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.10 -0.09 36 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.06 -0.06 36 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.50 -0.75 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.03 -0.75 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.58 -0.74 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.14 -0.74 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.72 -0.73 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.32 -0.72 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.94 -0.71 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.59 -0.69 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.27 -0.66 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.91 -0.70 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.66 -0.65 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.44 -0.60 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.24 -0.55 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.05 -0.51 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.75 -0.42 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.53 -0.34 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.36 -0.27 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.24 -0.22 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 -0.17 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.10 -0.13 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 -0.10 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 -0.07 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 -0.05 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 -0.04 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.71 -0.75 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.28 -0.75 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.86 -0.75 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.46 -0.75 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.08 -0.74 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.72 -0.73 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.38 -0.72 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.06 -0.70 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.76 -0.68 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.48 -0.67 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.22 -0.65 33 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.99 -0.62 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.77 -0.60 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.57 -0.58 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.23 -0.52 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.95 -0.47 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.73 -0.41 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.56 -0.35 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.42 -0.30 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.32 -0.25 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.24 -0.21 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.18 -0.17 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.13 -0.15 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.10 -0.12 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.07 -0.10 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 -0.08 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 -0.06 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 -0.05 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 -0.04 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 -0.04 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.77 -0.76 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.35 -0.77 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.95 -0.77 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.58 -0.75 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.21 -0.76 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.87 -0.75 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.55 -0.73 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.25 -0.72 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.96 -0.71 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.70 -0.69 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.45 -0.68 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.24 -0.64 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.02 -0.64 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.83 -0.61 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.49 -0.57 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.21 -0.51 33 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.98 -0.47 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.79 -0.42 33 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.63 -0.37 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.51 -0.33 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.40 -0.29 33 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.32 -0.25 33 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.26 -0.21 33 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.20 -0.19 33 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.16 -0.16 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.12 -0.15 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.10 -0.12 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.77 - 33 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 4.44 - 33 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 4.12 - 33 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 3.83 - 33 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 3.54 - 33 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 3.28 - 33 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 3.03 - 33 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 2.79 - 33 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 2.58 - 33 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 2.37 - 33 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 2.18 - 33 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 1.84 - 33 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 1.56 - 33 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 1.30 - 33 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 1.09 - 33 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 0.92 - 33 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 0.76 - 33 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 0.64 - 33 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 0.52 - 33 0 0 -
TOTAL CALL 3 997 +2
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 +0.02 33 0 28 0
29SEP26 17.00 P 0.12 0.12 0.12 0.12 +0.06 33 5 41 +5
29SEP26 17.50 P 0.00 0.00 0.00 0.22 +0.10 34 0 21 0
29SEP26 18.00 P 0.26 0.33 0.26 0.36 +0.16 34 18 48 +12
29SEP26 18.50 P 0.50 0.50 0.50 0.57 +0.24 35 4 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.83 +0.31 35 0 29 0
29SEP26 19.50 P 0.00 0.00 0.00 1.11 +0.36 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.46 +0.45 34 0 14 0
29SEP26 21.00 P 0.00 0.00 0.00 2.28 +0.59 34 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 3.20 +0.67 34 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.18 +0.72 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.18 +0.74 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.18 +0.74 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.18 +0.74 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.18 +0.74 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.18 +0.74 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.18 +0.74 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.18 +0.74 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.18 +0.74 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.18 +0.74 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.18 +0.74 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.18 +0.74 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.18 +0.74 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.18 +0.74 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.18 +0.74 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 19.18 +0.74 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 20.18 +0.74 0 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 0.02 0.00 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
29OCT26 15.50 P 0.08 0.09 0.08 0.11 +0.02 37 4 4 +4
29OCT26 16.00 P 0.15 0.15 0.15 0.18 +0.05 37 2 36 +2
29OCT26 16.50 P 0.00 0.00 0.00 0.26 +0.06 37 0 54 0
29OCT26 17.00 P 0.00 0.00 0.00 0.38 +0.09 37 0 25 0
29OCT26 17.50 P 0.47 0.47 0.47 0.52 +0.12 37 6 42 0
29OCT26 18.00 P 0.00 0.00 0.00 0.71 +0.17 37 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.97 +0.26 38 0 1 0
29OCT26 19.00 P 1.05 1.05 1.05 1.22 +0.26 38 11 200 0
29OCT26 19.50 P 0.00 0.00 0.00 1.49 +0.28 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.80 +0.31 37 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 2.54 +0.45 37 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.36 +0.53 37 1 0 -1
29OCT26 23.00 P 0.00 0.00 0.00 4.26 +0.61 37 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 5.20 +0.65 37 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.18 +0.70 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.18 +0.73 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.18 +0.74 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.18 +0.74 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.18 +0.74 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.18 +0.74 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.18 +0.74 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.14 +0.05 36 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.20 +0.06 36 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.28 +0.08 36 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.39 +0.11 36 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.52 +0.13 35 0 0 0
27NOV26 17.50 P 0.61 0.65 0.61 0.68 +0.17 35 26 37 +26
27NOV26 18.00 P 0.00 0.00 0.00 0.87 +0.18 35 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.13 +0.26 36 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 1.39 +0.28 36 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.69 +0.32 37 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.98 +0.33 36 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.68 +0.45 36 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.48 +0.53 36 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.34 +0.59 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.25 +0.64 36 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.20 +0.68 36 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.18 +0.71 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.18 +0.74 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.18 +0.74 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.18 +0.74 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.18 +0.74 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.18 +0.74 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 0.00 33 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.34 +0.01 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.46 +0.03 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.60 +0.04 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.76 +0.05 33 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.97 +0.09 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.21 +0.13 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.49 +0.19 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.79 +0.24 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.07 +0.25 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.76 +0.32 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.53 +0.40 33 1 1 +1
30DEC26 23.00 P 0.00 0.00 0.00 4.38 +0.48 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.27 +0.54 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.21 +0.60 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.19 +0.67 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.18 +0.71 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.18 +0.73 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.18 +0.74 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.18 +0.74 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.18 +0.74 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.18 +0.74 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.18 +0.74 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.18 +0.74 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.18 +0.74 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.18 +0.74 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.18 +0.74 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.18 +0.74 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.18 +0.74 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.30 -0.01 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.40 0.00 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.51 +0.01 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.64 +0.01 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.79 +0.03 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.96 +0.03 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.16 +0.06 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.38 +0.08 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.62 +0.11 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.88 +0.12 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.16 +0.16 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.46 +0.18 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.12 +0.24 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.84 +0.30 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.63 +0.36 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.47 +0.43 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.35 +0.48 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.27 +0.55 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.21 +0.59 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.19 +0.65 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.18 +0.69 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.18 +0.72 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.18 +0.74 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.18 +0.74 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.18 +0.74 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.18 +0.74 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.18 +0.74 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.18 +0.74 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.18 +0.74 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.18 +0.74 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.18 +0.74 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.33 -0.03 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.43 -0.02 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.54 -0.01 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.67 -0.01 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.82 0.00 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.98 0.00 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.17 +0.03 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.37 +0.04 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.59 +0.05 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.83 +0.07 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.08 +0.08 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.36 +0.11 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.65 +0.13 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.96 +0.15 33 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.62 +0.20 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.33 +0.25 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.09 +0.30 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.89 +0.35 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.72 +0.39 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.59 +0.44 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.48 +0.49 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.38 +0.51 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.31 +0.56 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.24 +0.58 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.20 +0.62 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.18 +0.66 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.18 +0.70 0 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.86 - 33 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 1.03 - 33 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 1.20 - 33 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 1.40 - 33 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 1.61 - 33 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 1.84 - 33 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 2.09 - 33 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 2.34 - 33 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 2.63 - 33 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 2.91 - 33 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 3.22 - 33 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 3.87 - 33 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 4.57 - 33 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 5.31 - 33 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 6.09 - 33 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 6.91 - 33 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 7.75 - 33 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 8.62 - 33 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 9.50 - 33 0 0 -
TOTAL PUT 78 1,016 +49
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$ 3.075
29SEP26 2.20 C 0.00 0.00 0.00 0.88 - 0 0 0 -
29SEP26 2.30 C 0.00 0.00 0.00 0.78 -0.08 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.68 -0.08 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.58 -0.08 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.48 -0.07 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.39 -0.06 32 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.30 -0.06 31 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.21 -0.06 27 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.14 -0.05 27 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.09 -0.04 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 -0.02 29 0 50 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 -0.02 26 0 62 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 0 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 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 79 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 88 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 140 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.89 - 43 0 0 -
29OCT26 2.30 C 0.00 0.00 0.00 0.79 -0.07 38 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.69 -0.07 32 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.59 -0.07 27 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.50 -0.07 30 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.41 -0.06 29 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.34 -0.05 33 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.25 -0.06 28 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.14 -0.04 29 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 -0.01 28 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.90 - 40 0 0 -
27NOV26 2.30 C 0.00 0.00 0.00 0.81 -0.06 42 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.71 -0.06 37 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.62 -0.06 36 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.53 -0.06 34 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.45 -0.05 34 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.37 -0.05 32 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.30 -0.05 31 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.23 -0.05 30 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.18 -0.04 30 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.14 -0.04 30 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 -0.02 30 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 -0.02 28 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.30 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 0.92 - 42 0 0 -
30DEC26 2.30 C 0.00 0.00 0.00 0.83 -0.05 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.73 -0.06 37 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.64 -0.06 35 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.55 -0.06 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.47 -0.06 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.39 -0.06 30 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.32 -0.06 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.26 -0.05 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.20 -0.06 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.16 -0.05 28 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.13 -0.03 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 -0.01 31 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 -0.02 28 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 4.20 C 0.03 0.03 0.03 0.01 0.00 30 5 0 -5
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.95 - 37 0 0 -
30MAR27 2.30 C 0.00 0.00 0.00 0.86 -0.06 35 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.77 -0.06 33 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.68 -0.06 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.60 -0.06 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.53 -0.06 31 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.46 -0.05 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.40 -0.05 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.34 -0.04 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.29 -0.04 29 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.24 -0.04 29 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.21 -0.02 30 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 -0.03 29 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.14 -0.02 29 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.12 -0.02 29 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 -0.02 29 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 -0.02 29 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 -0.01 27 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.96 - 30 0 0 -
29JUN27 2.30 C 0.00 0.00 0.00 0.90 -0.04 34 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.82 -0.04 34 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.74 -0.06 33 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.66 -0.06 31 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.59 -0.06 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.53 -0.05 31 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.47 -0.04 31 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.41 -0.04 30 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.37 -0.03 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.32 -0.04 30 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.28 -0.03 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.24 -0.03 30 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.21 -0.02 30 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.18 -0.02 30 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
29JUN27 3.80 C 0.11 0.11 0.11 0.14 -0.02 30 5 5 +5
29JUN27 3.90 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.09 -0.02 30 0 10 0
29JUN27 4.20 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.07 -0.01 31 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.97 - 29 0 0 -
29SEP27 2.30 C 0.00 0.00 0.00 0.90 - 31 0 0 -
29SEP27 2.40 C 0.00 0.00 0.00 0.82 - 31 0 0 -
29SEP27 2.50 C 0.00 0.00 0.00 0.74 - 30 0 0 -
29SEP27 2.60 C 0.00 0.00 0.00 0.67 - 30 0 0 -
29SEP27 2.70 C 0.00 0.00 0.00 0.60 - 30 0 0 -
29SEP27 2.80 C 0.00 0.00 0.00 0.54 - 30 0 0 -
29SEP27 2.90 C 0.00 0.00 0.00 0.50 - 31 0 0 -
29SEP27 3.00 C 0.00 0.00 0.00 0.45 - 31 0 0 -
29SEP27 3.10 C 0.00 0.00 0.00 0.40 - 31 0 0 -
29SEP27 3.20 C 0.00 0.00 0.00 0.35 - 30 0 0 -
29SEP27 3.30 C 0.00 0.00 0.00 0.31 - 30 0 0 -
29SEP27 3.40 C 0.00 0.00 0.00 0.28 - 31 0 0 -
29SEP27 3.50 C 0.00 0.00 0.00 0.24 - 30 0 0 -
29SEP27 3.60 C 0.00 0.00 0.00 0.21 - 30 0 0 -
29SEP27 3.70 C 0.00 0.00 0.00 0.19 - 30 0 0 -
29SEP27 3.80 C 0.00 0.00 0.00 0.17 - 31 0 0 -
29SEP27 3.90 C 0.00 0.00 0.00 0.15 - 31 0 0 -
29SEP27 4.00 C 0.00 0.00 0.00 0.13 - 31 0 0 -
TOTAL CALL 10 1,014 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 - 71 0 0 -
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 28 0 10 0
29SEP26 3.00 P 0.05 0.05 0.05 0.06 +0.02 27 5 150 +5
29SEP26 3.10 P 0.00 0.00 0.00 0.11 +0.03 28 0 82 0
29SEP26 3.20 P 0.00 0.00 0.00 0.18 +0.05 31 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.25 +0.05 29 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.34 +0.06 32 0 7 0
29SEP26 3.50 P 0.00 0.00 0.00 0.43 +0.06 31 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.53 +0.07 36 0 0 -40
29SEP26 3.70 P 0.00 0.00 0.00 0.63 +0.06 41 0 1 -2
29SEP26 3.80 P 0.00 0.00 0.00 0.73 +0.06 45 0 0 -26
29SEP26 3.90 P 0.00 0.00 0.00 0.83 +0.06 50 0 0 -45
29SEP26 4.00 P 0.00 0.00 0.00 0.93 +0.06 54 0 0 -21
29SEP26 4.10 P 0.00 0.00 0.00 1.03 +0.06 58 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.13 +0.06 62 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.23 +0.06 66 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.33 +0.06 69 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.43 +0.07 73 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.53 +0.08 76 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.63 +0.07 80 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.73 +0.07 83 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.83 +0.07 86 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.93 +0.08 89 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.18 +0.07 96 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.43 +0.07 104 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.68 +0.08 110 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.93 +0.08 116 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.18 +0.07 122 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.43 +0.07 128 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.68 +0.07 133 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.93 +0.08 138 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.18 +0.07 143 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.43 +0.08 148 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.68 +0.07 153 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.93 +0.07 157 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.18 +0.08 162 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 - 50 0 0 -
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29OCT26 2.90 P 0.06 0.06 0.06 0.06 +0.01 27 60 76 +60
29OCT26 3.00 P 0.00 0.00 0.00 0.10 +0.03 28 0 25 0
29OCT26 3.10 P 0.00 0.00 0.00 0.15 +0.03 29 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.22 +0.05 31 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.27 +0.03 27 0 86 0
29OCT26 3.40 P 0.00 0.00 0.00 0.35 +0.05 27 0 15 0
29OCT26 3.50 P 0.00 0.00 0.00 0.44 +0.06 28 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.53 +0.06 27 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.63 +0.06 31 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.73 +0.06 34 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.83 +0.06 37 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.93 +0.06 41 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.03 +0.06 43 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.13 +0.06 46 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.23 +0.06 49 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.33 +0.06 52 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.43 +0.07 54 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.53 +0.08 57 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.63 +0.07 59 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.73 +0.07 62 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 - 41 0 0 -
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.25 +0.04 31 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.30 +0.03 28 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.37 +0.03 27 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.45 +0.04 27 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.54 +0.05 27 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.63 +0.05 27 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.73 +0.06 29 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.83 +0.06 32 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.93 +0.06 35 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.03 +0.06 37 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.13 +0.06 40 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.23 +0.06 42 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 - 35 0 0 -
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 +0.01 32 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 0.00 30 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 0.00 28 0 5 0
30DEC26 2.90 P 0.10 0.10 0.10 0.12 +0.02 29 20 20 +20
30DEC26 3.00 P 0.00 0.00 0.00 0.16 +0.02 29 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.21 +0.03 29 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.26 +0.03 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.32 +0.03 28 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.39 +0.03 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.47 +0.04 28 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.55 +0.04 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.64 +0.05 27 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.74 +0.07 30 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.83 +0.06 29 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.93 +0.06 31 0 65 -8
30DEC26 4.10 P 0.00 0.00 0.00 1.03 +0.06 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.13 +0.06 35 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.23 +0.06 38 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.33 +0.06 40 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 1.43 +0.07 42 0 22 0
30DEC26 4.60 P 0.00 0.00 0.00 1.53 +0.08 44 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.63 +0.07 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.73 +0.07 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.83 +0.07 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.93 +0.08 51 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.18 +0.07 55 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.43 +0.07 58 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.68 +0.08 62 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.93 +0.08 66 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.18 +0.07 69 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.43 +0.07 72 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.68 +0.07 75 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.93 +0.08 78 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.18 +0.07 81 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 - 27 0 0 -
30MAR27 2.30 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 +0.03 28 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 +0.03 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.31 +0.04 28 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.37 +0.03 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.43 +0.03 27 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.51 +0.04 28 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.58 +0.03 27 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.66 +0.04 26 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.75 +0.05 27 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.83 +0.05 24 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.94 +0.07 29 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 1.03 +0.06 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.13 +0.06 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.23 +0.06 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.33 +0.06 33 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.43 +0.07 34 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.53 +0.08 36 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.63 +0.07 37 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.73 +0.07 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.83 +0.07 40 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.93 +0.08 42 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.18 +0.07 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.43 +0.07 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.68 +0.08 51 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.93 +0.08 54 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.18 +0.07 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.43 +0.07 59 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.68 +0.07 62 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.93 +0.08 64 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 - 29 0 0 -
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.22 +0.02 30 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.26 +0.02 29 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.31 +0.03 29 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.36 +0.03 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.42 +0.04 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.49 +0.04 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.55 +0.04 28 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.62 +0.04 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.69 +0.03 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.78 +0.05 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.86 +0.05 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.94 +0.04 26 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 1.03 +0.05 25 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.14 +0.07 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.23 +0.06 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.33 +0.06 29 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.43 +0.07 31 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.53 +0.08 32 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.63 +0.07 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.73 +0.07 35 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.83 +0.07 36 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.93 +0.08 37 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.18 +0.07 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.43 +0.07 43 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.06 - 29 0 0 -
29SEP27 2.30 P 0.00 0.00 0.00 0.08 - 29 0 0 -
29SEP27 2.40 P 0.00 0.00 0.00 0.11 - 30 0 0 -
29SEP27 2.50 P 0.00 0.00 0.00 0.14 - 30 0 0 -
29SEP27 2.60 P 0.00 0.00 0.00 0.17 - 30 0 0 -
29SEP27 2.70 P 0.00 0.00 0.00 0.21 - 30 0 0 -
29SEP27 2.80 P 0.00 0.00 0.00 0.25 - 29 0 0 -
29SEP27 2.90 P 0.00 0.00 0.00 0.29 - 29 0 0 -
29SEP27 3.00 P 0.00 0.00 0.00 0.34 - 29 0 0 -
29SEP27 3.10 P 0.00 0.00 0.00 0.40 - 29 0 0 -
29SEP27 3.20 P 0.00 0.00 0.00 0.45 - 28 0 0 -
29SEP27 3.30 P 0.00 0.00 0.00 0.51 - 28 0 0 -
29SEP27 3.40 P 0.00 0.00 0.00 0.58 - 28 0 0 -
29SEP27 3.50 P 0.00 0.00 0.00 0.65 - 28 0 0 -
29SEP27 3.60 P 0.00 0.00 0.00 0.72 - 28 0 0 -
29SEP27 3.70 P 0.00 0.00 0.00 0.79 - 28 0 0 -
29SEP27 3.80 P 0.00 0.00 0.00 0.87 - 28 0 0 -
29SEP27 3.90 P 0.87 0.87 0.87 0.94 - 26 20 20 -
29SEP27 4.00 P 0.00 0.00 0.00 1.05 - 29 0 0 -
TOTAL PUT 105 1,409 -57
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$ 189.300
04SEP26 149.00 C 0.00 0.00 0.00 40.35 -7.83 71 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 39.35 -7.83 68 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 36.85 -7.84 61 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 34.35 -7.84 51 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 31.85 -7.84 0 0 0 0
04SEP26 160.00 C 0.00 0.00 0.00 29.35 -7.84 0 0 0 0
04SEP26 162.50 C 0.00 0.00 0.00 26.85 -7.84 0 0 0 0
04SEP26 165.00 C 0.00 0.00 0.00 24.36 -7.84 47 0 0 0
04SEP26 167.50 C 0.00 0.00 0.00 21.87 -7.83 46 0 0 0
04SEP26 170.00 C 0.00 0.00 0.00 19.40 -7.81 47 0 0 0
04SEP26 172.50 C 0.00 0.00 0.00 16.96 -7.77 47 0 0 0
04SEP26 175.00 C 0.00 0.00 0.00 14.57 -7.70 47 0 0 0
04SEP26 177.50 C 0.00 0.00 0.00 12.26 -7.58 47 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 10.08 -7.38 47 0 0 0
04SEP26 182.50 C 0.00 0.00 0.00 7.82 -7.33 42 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 6.08 -6.86 44 0 0 0
04SEP26 187.50 C 4.93 5.58 4.53 4.57 -6.04 45 6 2 +2
04SEP26 190.00 C 3.61 3.85 3.61 3.32 -5.36 45 3 2 +2
04SEP26 192.50 C 0.00 0.00 0.00 2.32 -4.68 46 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 1.57 -3.95 46 0 0 0
04SEP26 197.50 C 0.00 0.00 0.00 1.01 -3.24 46 0 5 0
04SEP26 200.00 C 0.00 0.00 0.00 0.63 -2.57 46 0 1 0
04SEP26 202.50 C 0.00 0.00 0.00 0.38 -1.97 46 0 4 0
04SEP26 205.00 C 0.00 0.00 0.00 0.22 -1.46 47 0 1 0
04SEP26 207.50 C 0.00 0.00 0.00 0.12 -1.09 47 0 0 0
04SEP26 210.00 C 0.00 0.00 0.00 0.07 -0.77 47 0 2 0
04SEP26 212.50 C 0.00 0.00 0.00 0.04 -0.52 48 0 0 0
04SEP26 215.00 C 0.00 0.00 0.00 0.02 -0.34 48 0 0 0
04SEP26 217.50 C 0.00 0.00 0.00 0.01 -0.21 48 0 0 0
04SEP26 220.00 C 0.00 0.00 0.00 0.01 -0.13 52 0 0 0
04SEP26 222.50 C 0.00 0.00 0.00 0.01 -0.07 55 0 0 0
04SEP26 225.00 C 0.00 0.00 0.00 0.01 -0.04 59 0 0 0
04SEP26 227.50 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
04SEP26 230.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
04SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
04SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 40.44 - 48 0 0 -
11SEP26 150.00 C 0.00 0.00 0.00 39.44 - 46 0 0 -
11SEP26 152.50 C 0.00 0.00 0.00 36.95 - 46 0 0 -
11SEP26 155.00 C 0.00 0.00 0.00 34.47 - 47 0 0 -
11SEP26 157.50 C 0.00 0.00 0.00 31.99 - 46 0 0 -
11SEP26 160.00 C 0.00 0.00 0.00 29.54 - 46 0 0 -
11SEP26 162.50 C 0.00 0.00 0.00 27.10 - 46 0 0 -
11SEP26 165.00 C 0.00 0.00 0.00 24.70 - 46 0 0 -
11SEP26 167.50 C 0.00 0.00 0.00 22.35 - 46 0 0 -
11SEP26 170.00 C 0.00 0.00 0.00 20.06 - 46 0 0 -
11SEP26 172.50 C 0.00 0.00 0.00 17.84 - 46 0 0 -
11SEP26 175.00 C 0.00 0.00 0.00 15.72 - 46 0 0 -
11SEP26 177.50 C 0.00 0.00 0.00 13.72 - 46 0 0 -
11SEP26 180.00 C 0.00 0.00 0.00 11.49 - 43 0 0 -
11SEP26 182.50 C 0.00 0.00 0.00 9.81 - 44 0 0 -
11SEP26 185.00 C 0.00 0.00 0.00 8.27 - 44 0 0 -
11SEP26 187.50 C 0.00 0.00 0.00 6.90 - 44 0 0 -
11SEP26 190.00 C 0.00 0.00 0.00 5.68 - 45 0 0 -
11SEP26 192.50 C 0.00 0.00 0.00 4.62 - 45 0 0 -
11SEP26 195.00 C 0.00 0.00 0.00 3.71 - 45 0 0 -
11SEP26 197.50 C 0.00 0.00 0.00 2.94 - 45 0 0 -
11SEP26 200.00 C 2.67 2.67 2.05 2.30 - 45 4 4 -
11SEP26 202.50 C 0.00 0.00 0.00 1.78 - 46 0 0 -
11SEP26 205.00 C 0.00 0.00 0.00 1.35 - 46 0 0 -
11SEP26 207.50 C 0.00 0.00 0.00 1.02 - 46 0 0 -
11SEP26 210.00 C 0.00 0.00 0.00 0.76 - 46 0 0 -
11SEP26 212.50 C 0.00 0.00 0.00 0.55 - 46 0 0 -
11SEP26 215.00 C 0.00 0.00 0.00 0.43 - 46 0 0 -
11SEP26 217.50 C 0.00 0.00 0.00 0.31 - 47 0 0 -
11SEP26 220.00 C 0.35 0.35 0.35 0.21 - 46 1 1 -
11SEP26 222.50 C 0.00 0.00 0.00 0.14 - 46 0 0 -
11SEP26 225.00 C 0.00 0.00 0.00 0.11 - 47 0 0 -
11SEP26 227.50 C 0.00 0.00 0.00 0.07 - 46 0 0 -
11SEP26 230.00 C 0.00 0.00 0.00 0.05 - 47 0 0 -
11SEP26 232.50 C 0.00 0.00 0.00 0.04 - 47 0 0 -
11SEP26 235.00 C 0.00 0.00 0.00 0.03 - 48 0 0 -
11SEP26 237.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
11SEP26 240.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
11SEP26 242.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
11SEP26 245.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
11SEP26 247.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 109.49 -7.82 92 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 106.99 -7.82 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 104.50 -7.82 83 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 102.00 -7.82 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 99.51 -7.82 71 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 97.02 -7.82 79 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 94.52 -7.82 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 92.03 -7.82 71 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 89.53 -7.83 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 87.04 -7.82 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 84.54 -7.83 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 82.05 -7.83 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 79.56 -7.82 60 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 77.06 -7.83 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 74.57 -7.83 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 72.07 -7.83 0 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 69.62 -7.79 62 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 67.09 -7.83 49 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 64.59 -7.83 0 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 62.10 -7.83 44 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 59.61 -7.83 44 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 57.13 -7.82 47 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 56.29 -5.92 89 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 52.17 -7.68 46 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 49.70 -7.80 46 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 47.24 -7.79 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 44.80 -7.76 46 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 42.38 -7.71 46 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 39.80 -7.86 41 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 37.60 -7.64 46 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 35.78 -7.05 54 0 127 0
29SEP26 157.50 C 0.00 0.00 0.00 32.96 -7.51 46 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 30.72 -7.28 46 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 28.53 -6.93 46 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 26.40 -7.03 46 0 126 0
29SEP26 167.50 C 0.00 0.00 0.00 24.34 -7.02 46 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 22.35 -6.86 46 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 20.45 -6.67 46 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 18.64 -6.45 46 0 448 0
29SEP26 177.50 C 0.00 0.00 0.00 16.92 -6.23 46 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 15.29 -5.99 46 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 13.77 -5.73 46 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 11.98 -5.82 44 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 10.69 -5.51 45 0 19 0
29SEP26 190.00 C 10.50 10.50 10.50 9.51 -5.17 45 2 19 +2
29SEP26 192.50 C 0.00 0.00 0.00 8.42 -4.58 45 0 0 0
29SEP26 195.00 C 9.88 9.88 9.88 7.43 -4.27 45 40 48 +40
29SEP26 197.50 C 0.00 0.00 0.00 6.52 -4.01 45 0 34 0
29SEP26 200.00 C 0.00 0.00 0.00 5.70 -3.74 45 0 67 0
29SEP26 205.00 C 0.00 0.00 0.00 4.31 -3.17 45 0 74 0
29SEP26 210.00 C 3.80 3.80 3.80 3.21 -2.73 46 1 35 0
29SEP26 215.00 C 2.65 2.65 2.65 2.40 -2.25 46 2 16 +2
29SEP26 220.00 C 2.71 2.71 2.10 1.80 -1.74 47 10 46 0
29SEP26 225.00 C 1.55 1.55 1.51 1.28 -1.37 47 50 30 -28
29SEP26 230.00 C 1.20 1.20 1.20 0.90 -1.06 47 4 53 0
29SEP26 235.00 C 1.00 1.00 1.00 0.60 -0.83 46 2 10 +2
29SEP26 240.00 C 0.00 0.00 0.00 0.42 -0.61 46 0 29 0
29SEP26 245.00 C 0.00 0.00 0.00 0.29 -0.45 46 0 3 0
29SEP26 250.00 C 0.00 0.00 0.00 0.19 -0.33 46 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 65.11 -7.74 50 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 62.69 -7.71 50 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 60.29 -7.68 50 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 57.91 -7.64 50 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 56.29 -6.85 60 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 53.22 -7.54 50 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 50.91 -7.48 50 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 48.64 -7.41 50 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 46.40 -7.34 50 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 44.21 -7.24 50 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 42.05 -7.15 50 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 39.94 -7.05 50 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 37.88 -6.93 50 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 35.88 -6.80 50 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 33.93 -6.66 50 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 32.03 -6.53 50 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 30.20 -6.07 50 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 28.43 -6.21 50 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 26.72 -6.04 50 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 25.07 -5.87 50 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 23.50 -5.68 50 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 21.98 -5.51 50 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 19.92 -5.93 48 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 18.59 -5.69 48 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 17.31 -5.46 48 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 16.11 -5.22 48 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 14.96 -4.99 49 0 19 0
29OCT26 192.50 C 0.00 0.00 0.00 13.88 -4.76 49 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 12.86 -4.31 49 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 11.89 -3.97 49 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 10.99 -3.90 49 0 15 0
29OCT26 205.00 C 10.00 10.00 9.66 9.34 -3.59 49 4 61 +3
29OCT26 210.00 C 8.45 8.45 8.45 7.90 -3.41 49 2 2 +1
29OCT26 215.00 C 0.00 0.00 0.00 6.65 -3.14 49 0 2 0
29OCT26 220.00 C 0.00 0.00 0.00 5.57 -2.77 49 0 12 0
29OCT26 225.00 C 0.00 0.00 0.00 4.71 -2.34 50 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 4.00 -1.94 50 0 40 0
29OCT26 235.00 C 0.00 0.00 0.00 3.39 -1.60 51 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 2.79 -1.26 51 0 29 0
29OCT26 245.00 C 2.76 2.76 2.76 2.29 -1.08 50 2 2 0
29OCT26 250.00 C 0.00 0.00 0.00 1.82 -0.98 50 0 3 0
27NOV26 135.00 C 0.00 0.00 0.00 56.55 -7.56 49 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 54.32 -7.51 49 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 52.13 -7.45 49 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 49.97 -7.39 49 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 47.85 -7.32 49 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 45.77 -7.25 49 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 43.74 -7.17 49 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 41.75 -7.09 49 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 39.82 -6.99 49 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 37.93 -6.89 49 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 36.10 -6.78 49 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 34.32 -6.67 49 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 32.59 -6.55 49 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 30.92 -6.43 49 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 29.82 -5.78 50 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 27.75 -6.16 49 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 26.25 -5.05 49 0 30 0
27NOV26 177.50 C 0.00 0.00 0.00 24.81 -5.87 49 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 22.72 -6.43 47 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 21.43 -6.24 47 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 20.19 -6.05 47 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 19.01 -5.86 47 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 17.88 -5.67 47 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 16.81 -5.47 47 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 15.78 -4.89 47 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 14.85 -4.71 47 0 45 0
27NOV26 200.00 C 16.00 16.00 16.00 13.88 -4.57 47 1 16 +1
27NOV26 205.00 C 0.00 0.00 0.00 12.25 -4.23 48 0 21 0
27NOV26 210.00 C 0.00 0.00 0.00 10.84 -3.87 48 0 90 0
27NOV26 215.00 C 0.00 0.00 0.00 9.84 -3.28 49 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 8.55 -3.35 49 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 7.19 -3.28 49 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 6.22 -2.70 49 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 5.36 -2.68 49 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 4.61 -2.21 49 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 3.96 -1.99 49 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 3.39 -1.79 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 110.09 -7.81 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 107.62 -7.81 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 105.15 -7.81 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 102.68 -7.81 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 100.22 -7.80 49 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 97.76 -7.80 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 95.31 -7.79 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 92.87 -7.77 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 90.43 -7.76 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 88.00 -7.75 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 85.59 -7.72 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 83.18 -7.71 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 80.79 -7.68 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 78.42 -7.65 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 76.06 -7.62 49 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 73.72 -7.58 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 71.41 -7.54 49 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 69.12 -7.49 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 66.86 -7.43 49 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 64.62 -7.38 49 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 62.41 -7.32 49 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 60.24 -7.24 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 58.10 -7.17 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 56.00 -7.08 49 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 53.93 -7.00 49 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 51.91 -6.90 49 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 49.92 -6.81 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 47.98 -6.71 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 46.08 -6.60 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 44.68 -5.69 51 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 43.03 -5.46 51 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 40.66 -6.25 49 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 38.94 -6.13 49 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 37.28 -6.00 49 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 35.66 -5.87 49 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 34.09 -5.74 49 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 32.57 -5.60 49 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 31.10 -5.46 49 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 29.68 -5.32 49 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 28.32 -5.17 49 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 26.86 -5.16 49 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 25.70 -4.90 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 23.73 -5.49 48 0 15 0
30DEC26 187.50 C 23.12 23.12 23.12 22.83 -5.07 48 15 15 +15
30DEC26 190.00 C 22.02 22.02 22.02 21.75 -4.42 49 12 12 +12
30DEC26 192.50 C 0.00 0.00 0.00 20.42 -4.72 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 19.40 -4.46 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 18.42 -4.43 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 17.48 -4.46 48 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 15.73 -4.03 48 0 1 0
30DEC26 210.00 C 15.85 15.85 15.85 14.12 -3.83 48 1 83 -1
30DEC26 215.00 C 0.00 0.00 0.00 12.66 -3.74 48 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 11.48 -3.43 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 10.44 -3.06 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 9.32 -2.80 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 8.30 -2.56 49 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 7.39 -2.05 49 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 6.57 -1.87 49 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 5.83 -1.71 49 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 110.76 -7.79 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 108.34 -7.78 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 105.92 -7.78 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 103.52 -7.77 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 101.13 -7.75 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 98.75 -7.74 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 96.38 -7.72 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 94.03 -7.70 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 91.69 -7.68 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 89.37 -7.66 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 87.07 -7.64 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 84.80 -7.60 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 82.55 -7.56 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 80.32 -7.53 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 78.11 -7.49 47 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 75.94 -7.44 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 73.79 -7.40 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 71.68 -7.34 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 69.59 -7.29 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 67.54 -7.23 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 65.52 -7.17 47 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 63.54 -7.10 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 61.59 -7.04 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 59.68 -6.96 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 57.80 -6.89 47 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 55.96 -6.82 47 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 54.17 -6.73 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 52.41 -6.65 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 50.68 -6.57 47 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 49.91 -5.67 50 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 48.39 -5.46 50 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 45.76 -6.29 47 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 44.20 -6.20 47 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 42.68 -6.10 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 41.19 -6.01 47 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 39.75 -5.91 47 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 38.83 -5.24 48 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 36.98 -5.70 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 35.66 -5.59 47 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 34.37 -5.49 47 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 33.12 -5.39 47 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 30.99 -6.20 46 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 29.87 -6.04 46 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 28.84 -5.82 46 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 27.79 -5.66 46 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 26.78 -5.50 46 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 25.81 -5.29 46 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 24.84 -5.20 47 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 24.30 -4.70 47 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 22.22 -4.55 47 0 1 0
30MAR27 210.00 C 0.00 0.00 0.00 20.70 -4.50 47 0 100 0
30MAR27 215.00 C 0.00 0.00 0.00 19.42 -4.07 48 0 100 0
30MAR27 220.00 C 0.00 0.00 0.00 17.82 -4.08 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 16.88 -3.26 48 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 15.10 -3.36 47 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 13.91 -3.18 47 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 12.81 -3.00 47 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 11.79 -2.84 47 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 10.85 -2.67 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 97.04 -7.77 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 94.76 -7.73 46 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 92.50 -7.73 46 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 90.25 -7.72 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 88.03 -7.69 46 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 85.86 -7.64 46 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 83.69 -7.64 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 81.51 -7.66 46 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 79.44 -7.56 46 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 77.38 -7.53 46 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 75.32 -7.53 46 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 73.26 -7.54 46 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 71.33 -7.42 46 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 69.40 -7.37 46 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 67.48 -7.36 46 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 65.57 -7.35 46 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 63.74 -7.27 46 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 61.98 -7.14 46 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 60.21 -7.13 46 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 58.46 -7.11 46 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 56.71 -7.11 46 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 55.10 -6.98 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 53.51 -6.83 46 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 51.93 -6.81 46 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 50.37 -6.79 46 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 48.80 -6.78 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 47.36 -6.67 46 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 45.96 -6.51 46 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 44.57 -6.41 46 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 43.20 -6.39 46 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 41.83 -6.37 46 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 40.48 -6.36 46 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 39.28 -6.19 46 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 38.09 -6.01 46 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 36.91 -5.90 46 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 35.73 -5.89 46 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 34.55 -5.90 46 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 33.39 -5.89 46 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 32.39 -5.72 46 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 31.40 -6.35 46 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 30.41 -6.16 46 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 29.43 -5.61 46 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 29.30 -4.71 47 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 26.55 -5.58 46 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 24.95 -5.38 46 0 0 0
29JUN27 215.00 C 27.22 27.22 27.22 23.35 -5.28 46 15 15 +15
29JUN27 220.00 C 0.00 0.00 0.00 21.75 -5.27 46 0 0 0
29JUN27 225.00 C 24.15 24.15 24.15 20.36 -5.15 46 13 13 +13
29JUN27 230.00 C 0.00 0.00 0.00 19.10 -4.91 46 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 17.84 -4.73 46 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 16.58 -4.70 46 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 15.53 -3.88 46 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 14.56 -3.60 46 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 43.71 - 46 0 0 -
29SEP27 177.50 C 0.00 0.00 0.00 42.57 - 46 0 0 -
29SEP27 180.00 C 0.00 0.00 0.00 41.43 - 46 0 0 -
29SEP27 182.50 C 0.00 0.00 0.00 40.30 - 46 0 0 -
29SEP27 185.00 C 0.00 0.00 0.00 39.16 - 46 0 0 -
29SEP27 187.50 C 0.00 0.00 0.00 38.04 - 46 0 0 -
29SEP27 190.00 C 0.00 0.00 0.00 37.09 - 46 0 0 -
29SEP27 192.50 C 0.00 0.00 0.00 36.14 - 46 0 0 -
29SEP27 195.00 C 0.00 0.00 0.00 35.20 - 46 0 0 -
29SEP27 197.50 C 0.00 0.00 0.00 34.25 - 46 0 0 -
29SEP27 200.00 C 0.00 0.00 0.00 33.30 - 46 0 0 -
29SEP27 205.00 C 0.00 0.00 0.00 31.41 - 46 0 0 -
29SEP27 210.00 C 0.00 0.00 0.00 29.78 - 46 0 0 -
29SEP27 215.00 C 0.00 0.00 0.00 28.24 - 46 0 0 -
29SEP27 220.00 C 0.00 0.00 0.00 26.71 - 46 0 0 -
29SEP27 225.00 C 0.00 0.00 0.00 25.17 - 46 0 0 -
29SEP27 230.00 C 0.00 0.00 0.00 23.81 - 46 0 0 -
29SEP27 235.00 C 0.00 0.00 0.00 22.61 - 46 0 0 -
29SEP27 240.00 C 0.00 0.00 0.00 21.40 - 46 0 0 -
TOTAL CALL 190 12,066 +81
04SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 167.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
04SEP26 170.00 P 0.18 0.18 0.18 0.05 +0.03 47 1 16 +1
04SEP26 172.50 P 0.25 0.25 0.25 0.11 +0.07 47 2 3 +2
04SEP26 175.00 P 0.00 0.00 0.00 0.21 +0.13 47 0 30 0
04SEP26 177.50 P 0.50 0.50 0.50 0.42 +0.28 47 1 61 +1
04SEP26 180.00 P 0.94 0.94 0.85 0.74 +0.47 47 42 51 +42
04SEP26 182.50 P 1.23 1.23 1.23 1.25 +0.79 47 15 16 +15
04SEP26 185.00 P 1.06 2.40 1.06 1.97 +1.20 47 30 37 +29
04SEP26 187.50 P 2.25 2.75 2.25 2.93 +1.73 48 6 10 +6
04SEP26 190.00 P 2.55 3.63 2.55 4.20 +2.41 48 10 8 +1
04SEP26 192.50 P 4.00 6.27 4.00 5.71 +3.13 49 5 28 +1
04SEP26 195.00 P 5.35 7.80 5.35 7.47 +3.88 50 51 20 -42
04SEP26 197.50 P 0.00 0.00 0.00 9.19 +4.37 47 0 1 0
04SEP26 200.00 P 0.00 0.00 0.00 11.30 +5.07 47 0 1 0
04SEP26 202.50 P 0.00 0.00 0.00 13.54 +5.58 47 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 15.88 +6.06 47 0 2 0
04SEP26 207.50 P 0.00 0.00 0.00 18.28 +6.77 46 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 20.73 +7.10 46 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 23.21 +7.35 47 0 0 0
04SEP26 215.00 P 0.00 0.00 0.00 25.70 +7.53 0 0 0 0
04SEP26 217.50 P 0.00 0.00 0.00 28.20 +7.65 0 0 0 0
04SEP26 220.00 P 0.00 0.00 0.00 30.70 +7.73 0 0 0 0
04SEP26 222.50 P 0.00 0.00 0.00 33.20 +7.77 0 0 0 0
04SEP26 225.00 P 0.00 0.00 0.00 35.70 +7.79 0 0 0 0
04SEP26 227.50 P 0.00 0.00 0.00 38.70 +8.30 109 0 0 0
04SEP26 230.00 P 0.00 0.00 0.00 41.20 +8.30 114 0 0 0
04SEP26 232.50 P 0.00 0.00 0.00 43.20 +7.80 0 0 0 0
04SEP26 235.00 P 0.00 0.00 0.00 45.70 +7.80 0 0 0 0
04SEP26 237.50 P 0.00 0.00 0.00 48.20 +7.80 0 0 0 0
04SEP26 240.00 P 0.00 0.00 0.00 50.70 +7.80 0 0 0 0
04SEP26 242.50 P 0.00 0.00 0.00 53.20 +7.80 0 0 0 0
04SEP26 245.00 P 0.00 0.00 0.00 55.70 +7.80 0 0 0 0
04SEP26 247.50 P 0.00 0.00 0.00 58.20 +7.80 0 0 0 0
04SEP26 250.00 P 0.00 0.00 0.00 60.70 +7.80 0 0 0 0
04SEP26 252.50 P 0.00 0.00 0.00 63.20 +7.80 0 0 0 0
04SEP26 255.00 P 0.00 0.00 0.00 65.70 +7.80 0 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
11SEP26 150.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
11SEP26 152.50 P 0.00 0.00 0.00 0.02 - 48 0 0 -
11SEP26 155.00 P 0.15 0.15 0.15 0.03 - 46 10 10 -
11SEP26 157.50 P 0.00 0.00 0.00 0.06 - 47 0 0 -
11SEP26 160.00 P 0.00 0.00 0.00 0.10 - 47 0 0 -
11SEP26 162.50 P 0.00 0.00 0.00 0.16 - 46 0 0 -
11SEP26 165.00 P 0.00 0.00 0.00 0.26 - 46 0 0 -
11SEP26 167.50 P 0.00 0.00 0.00 0.41 - 46 0 0 -
11SEP26 170.00 P 0.80 0.80 0.70 0.63 - 47 12 12 -
11SEP26 172.50 P 1.03 1.03 1.03 0.92 - 47 4 4 -
11SEP26 175.00 P 0.00 0.00 0.00 1.31 - 47 0 0 -
11SEP26 177.50 P 0.00 0.00 0.00 1.81 - 47 0 0 -
11SEP26 180.00 P 0.00 0.00 0.00 2.45 - 47 0 0 -
11SEP26 182.50 P 0.00 0.00 0.00 3.25 - 47 0 0 -
11SEP26 185.00 P 0.00 0.00 0.00 4.21 - 47 0 0 -
11SEP26 187.50 P 0.00 0.00 0.00 5.32 - 47 0 0 -
11SEP26 190.00 P 0.00 0.00 0.00 6.60 - 48 0 0 -
11SEP26 192.50 P 0.00 0.00 0.00 8.03 - 48 0 0 -
11SEP26 195.00 P 0.00 0.00 0.00 9.65 - 48 0 0 -
11SEP26 197.50 P 0.00 0.00 0.00 11.42 - 49 0 0 -
11SEP26 200.00 P 0.00 0.00 0.00 12.93 - 46 0 0 -
11SEP26 202.50 P 0.00 0.00 0.00 14.88 - 46 0 0 -
11SEP26 205.00 P 0.00 0.00 0.00 16.94 - 46 0 0 -
11SEP26 207.50 P 0.00 0.00 0.00 19.11 - 46 0 0 -
11SEP26 210.00 P 0.00 0.00 0.00 21.35 - 46 0 0 -
11SEP26 212.50 P 0.00 0.00 0.00 23.64 - 46 0 0 -
11SEP26 215.00 P 0.00 0.00 0.00 25.99 - 46 0 0 -
11SEP26 217.50 P 0.00 0.00 0.00 28.39 - 46 0 0 -
11SEP26 220.00 P 0.00 0.00 0.00 30.81 - 46 0 0 -
11SEP26 222.50 P 0.00 0.00 0.00 33.26 - 46 0 0 -
11SEP26 225.00 P 0.00 0.00 0.00 35.73 - 47 0 0 -
11SEP26 227.50 P 0.00 0.00 0.00 38.70 - 67 0 0 -
11SEP26 230.00 P 0.00 0.00 0.00 41.20 - 71 0 0 -
11SEP26 232.50 P 0.00 0.00 0.00 43.20 - 0 0 0 -
11SEP26 235.00 P 0.00 0.00 0.00 45.70 - 0 0 0 -
11SEP26 237.50 P 0.00 0.00 0.00 48.20 - 0 0 0 -
11SEP26 240.00 P 0.00 0.00 0.00 50.70 - 0 0 0 -
11SEP26 242.50 P 0.00 0.00 0.00 53.20 - 0 0 0 -
11SEP26 245.00 P 0.00 0.00 0.00 55.70 - 0 0 0 -
11SEP26 247.50 P 0.00 0.00 0.00 58.20 - 0 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 84 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 72 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 67 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 59 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 55 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 52 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 50 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 48 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.04 +0.03 47 0 315 0
29SEP26 137.50 P 0.00 0.00 0.00 0.05 +0.03 46 0 376 0
29SEP26 140.00 P 0.00 0.00 0.00 0.08 +0.04 47 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.12 +0.06 47 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.16 +0.07 46 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.24 +0.11 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.33 +0.15 46 0 469 0
29SEP26 152.50 P 0.00 0.00 0.00 0.46 +0.21 47 0 16 0
29SEP26 155.00 P 0.81 0.82 0.73 0.62 +0.28 46 3 17 +3
29SEP26 157.50 P 0.85 0.85 0.85 0.81 +0.34 46 1 40 0
29SEP26 160.00 P 0.00 0.00 0.00 1.08 +0.44 46 1 318 -1
29SEP26 162.50 P 1.56 1.56 1.41 1.39 +0.56 47 8 16 0
29SEP26 165.00 P 1.70 1.70 1.70 1.77 +0.69 47 1 20 +1
29SEP26 167.50 P 0.00 0.00 0.00 2.22 +0.87 47 0 30 0
29SEP26 170.00 P 2.50 2.50 2.50 2.73 +1.00 47 4 21 +4
29SEP26 172.50 P 3.40 3.40 3.40 3.37 +1.24 47 7 26 0
29SEP26 175.00 P 0.00 0.00 0.00 4.04 +1.40 47 0 50 0
29SEP26 177.50 P 0.00 0.00 0.00 4.88 +1.69 47 0 26 0
29SEP26 180.00 P 5.50 6.00 5.27 5.75 +1.90 47 11 151 0
29SEP26 182.50 P 6.50 6.50 6.50 6.78 +2.21 47 1 57 0
29SEP26 185.00 P 8.00 8.10 8.00 7.86 +2.55 47 4 40 -3
29SEP26 187.50 P 8.80 9.25 8.80 9.10 +2.81 47 313 816 -311
29SEP26 190.00 P 8.51 8.51 7.98 10.39 +3.14 48 6 62 0
29SEP26 192.50 P 0.00 0.00 0.00 11.83 +3.51 48 0 37 0
29SEP26 195.00 P 10.50 13.60 10.50 13.33 +3.76 48 8 49 +5
29SEP26 197.50 P 14.64 15.05 14.64 14.97 +4.16 48 2 55 -1
29SEP26 200.00 P 16.00 16.62 14.99 16.64 +4.36 49 12 84 -6
29SEP26 205.00 P 20.00 20.00 20.00 20.00 +4.62 48 1 15 0
29SEP26 210.00 P 0.00 0.00 0.00 23.59 +5.24 46 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 27.73 +5.76 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 32.08 +6.21 46 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 36.60 +6.57 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 42.07 +7.68 55 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 46.19 +6.53 49 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 50.85 +6.51 46 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 56.39 +7.57 59 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 60.71 +7.61 46 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.22 +0.10 50 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.29 +0.12 50 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.37 +0.15 50 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.48 +0.19 50 0 0 0
29OCT26 135.00 P 0.76 0.76 0.76 0.61 +0.24 50 1 31 +1
29OCT26 137.50 P 0.00 0.00 0.00 0.76 +0.29 50 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.95 +0.35 50 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 1.15 +0.42 50 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 1.43 +0.51 50 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 1.70 +0.59 50 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 2.05 +0.69 50 0 10 0
29OCT26 152.50 P 0.00 0.00 0.00 2.37 +0.73 50 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 2.82 +0.88 50 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 3.30 +0.98 50 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 3.80 +1.10 50 0 8 0
29OCT26 162.50 P 3.80 3.90 3.80 4.38 +1.22 50 13 13 +13
29OCT26 165.00 P 0.00 0.00 0.00 5.03 +1.35 50 0 1 0
29OCT26 167.50 P 0.00 0.00 0.00 5.78 +1.59 50 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 6.56 +1.71 50 0 1 0
29OCT26 172.50 P 0.00 0.00 0.00 7.35 +1.83 49 0 105 0
29OCT26 175.00 P 0.00 0.00 0.00 8.28 +2.06 50 0 45 0
29OCT26 177.50 P 0.00 0.00 0.00 9.22 +2.16 49 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 10.39 +2.26 50 0 22 0
29OCT26 182.50 P 0.00 0.00 0.00 11.69 +3.02 51 0 51 0
29OCT26 185.00 P 0.00 0.00 0.00 12.94 +3.09 51 0 40 0
29OCT26 187.50 P 0.00 0.00 0.00 14.19 +3.34 51 0 45 0
29OCT26 190.00 P 14.00 14.67 14.00 15.67 +3.62 51 9 24 +9
29OCT26 192.50 P 0.00 0.00 0.00 17.21 +4.06 52 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 17.59 +3.16 48 0 24 0
29OCT26 197.50 P 0.00 0.00 0.00 19.59 +3.81 50 0 50 0
29OCT26 200.00 P 0.00 0.00 0.00 21.21 +4.02 50 0 85 0
29OCT26 205.00 P 0.00 0.00 0.00 23.88 +3.94 48 0 30 0
29OCT26 210.00 P 0.00 0.00 0.00 28.03 +4.87 50 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 31.70 +5.21 50 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 36.08 +6.00 52 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 39.65 +5.81 50 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 43.13 +4.69 46 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 48.20 +5.58 50 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 52.63 +5.73 50 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 57.18 +5.96 50 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 61.79 +6.95 50 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 1.29 +0.26 49 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 1.56 +0.33 49 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 1.85 +0.40 49 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 2.16 +0.42 49 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 2.55 +0.53 49 0 5 0
27NOV26 147.50 P 0.00 0.00 0.00 2.94 +0.59 49 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 3.40 +0.66 49 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 3.92 +0.78 49 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 4.44 +0.85 49 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 5.05 +0.94 49 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 5.72 +1.08 49 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 6.40 +1.18 49 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 7.16 +1.27 49 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 8.01 +1.44 49 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 9.13 +1.86 49 0 1 0
27NOV26 172.50 P 0.00 0.00 0.00 10.06 +1.94 49 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 11.13 +2.16 50 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 12.20 +2.37 50 0 16 0
27NOV26 180.00 P 0.00 0.00 0.00 13.28 +2.65 50 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 14.53 +2.87 50 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 15.80 +3.05 50 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 17.08 +3.18 50 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 18.42 +3.32 50 0 0 0
27NOV26 192.50 P 19.50 19.50 19.50 19.90 +3.53 50 1 17 0
27NOV26 195.00 P 0.00 0.00 0.00 21.38 +3.69 50 0 30 0
27NOV26 197.50 P 0.00 0.00 0.00 22.09 +3.03 48 0 17 0
27NOV26 200.00 P 0.00 0.00 0.00 23.66 +3.18 48 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 26.87 +3.60 48 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 30.61 +4.23 49 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 34.17 +4.01 49 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 38.16 +4.59 50 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 42.33 +5.05 51 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 45.67 +4.42 49 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 49.84 +4.65 49 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 54.07 +4.75 49 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 58.47 +4.85 49 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 62.92 +4.98 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.04 +0.02 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.05 +0.02 50 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.07 +0.03 50 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.09 +0.03 49 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.12 +0.04 49 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.16 +0.06 50 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.21 +0.08 49 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.27 +0.10 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.34 +0.12 49 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.43 +0.15 49 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.52 +0.17 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.65 +0.21 49 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.79 +0.26 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.94 +0.28 49 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 1.14 +0.34 49 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 1.35 +0.41 49 0 90 0
30DEC26 127.50 P 1.80 1.80 1.80 1.58 +0.44 49 1 327 0
30DEC26 130.00 P 0.00 0.00 0.00 1.87 +0.53 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 2.17 +0.61 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 2.50 +0.65 49 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 2.90 +0.76 49 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 3.30 +0.87 49 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 3.73 +0.90 49 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 4.26 +1.04 49 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 4.80 +1.18 49 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 5.33 +1.21 49 0 0 0
30DEC26 152.50 P 5.00 5.00 5.00 6.00 +1.35 49 1 222 +1
30DEC26 155.00 P 0.00 0.00 0.00 6.69 +1.50 49 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 7.38 +1.62 49 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 8.13 +1.68 49 0 59 0
30DEC26 162.50 P 7.74 7.74 7.74 8.99 +1.85 49 1 11 +1
30DEC26 165.00 P 0.00 0.00 0.00 9.86 +2.03 49 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 10.73 +2.11 49 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 11.47 +1.99 49 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 12.57 +2.22 49 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 13.68 +2.46 49 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 14.68 +2.47 49 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 15.94 +3.02 49 0 774 0
30DEC26 182.50 P 0.00 0.00 0.00 17.24 +3.23 49 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 18.55 +3.41 49 0 56 0
30DEC26 187.50 P 0.00 0.00 0.00 19.91 +3.56 50 0 0 0
30DEC26 190.00 P 18.98 18.98 18.98 21.39 +3.81 50 6 17 -6
30DEC26 192.50 P 20.31 20.31 20.31 22.55 +3.67 49 15 15 +15
30DEC26 195.00 P 21.70 21.70 21.70 23.32 +3.10 48 15 15 +15
30DEC26 197.50 P 0.00 0.00 0.00 24.73 +3.12 48 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 26.19 +3.13 48 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 29.59 +3.36 48 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 33.17 +3.74 49 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 36.65 +3.82 49 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 40.21 +4.08 48 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 44.08 +4.31 49 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 48.03 +4.53 49 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 52.25 +4.79 49 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 56.32 +4.93 49 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 60.56 +4.91 49 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 64.80 +6.23 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.11 +0.02 47 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.15 +0.03 47 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.19 +0.04 47 0 7 0
30MAR27 87.50 P 0.00 0.00 0.00 0.25 +0.06 47 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.31 +0.06 47 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.39 +0.08 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.48 +0.10 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.58 +0.11 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.71 +0.14 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.86 +0.18 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.00 +0.18 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.20 +0.23 47 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 1.41 +0.28 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.63 +0.29 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.89 +0.33 47 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 2.19 +0.42 47 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 2.49 +0.43 47 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 2.81 +0.45 47 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 3.23 +0.56 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 3.64 +0.64 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 4.10 +0.68 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 4.54 +0.71 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 5.08 +0.83 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 5.63 +0.90 47 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 6.19 +0.91 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 6.82 +0.99 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 7.52 +1.14 47 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 8.23 +1.25 47 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 8.94 +1.25 47 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 9.69 +1.29 47 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 10.26 +1.15 47 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 11.47 +1.65 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 12.36 +1.69 48 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 13.25 +1.69 47 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 14.25 +1.80 47 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 15.33 +1.99 47 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 16.41 +2.17 47 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 17.68 +2.37 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 18.86 +2.47 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 20.09 +2.62 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 21.36 +3.07 48 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 22.66 +3.19 48 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 24.01 +3.34 48 0 13 0
30MAR27 187.50 P 0.00 0.00 0.00 25.22 +3.29 48 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 26.73 +3.51 48 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 28.15 +3.60 48 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 29.84 +3.92 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 31.39 +4.07 49 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 32.94 +4.18 49 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 35.54 +3.78 48 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 38.57 +3.63 47 0 100 0
30MAR27 215.00 P 0.00 0.00 0.00 41.91 +3.57 47 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 45.34 +3.66 47 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 49.02 +4.43 47 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 52.71 +4.64 47 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 56.43 +4.68 47 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 60.39 +4.95 47 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 64.39 +5.23 47 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 68.41 +5.29 47 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 1.08 +0.06 46 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.30 +0.12 46 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.51 +0.11 46 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.73 +0.11 46 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 2.00 +0.16 46 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 2.31 +0.20 46 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.62 +0.20 46 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.93 +0.20 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 3.34 +0.30 46 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.77 +0.33 46 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 4.19 +0.33 46 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 4.61 +0.32 46 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 5.16 +0.44 46 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 5.72 +0.51 46 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 6.28 +0.51 46 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.84 +0.50 46 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 7.50 +0.60 46 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 8.22 +0.75 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 8.94 +0.76 46 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 9.66 +0.76 46 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 10.38 +0.76 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 11.26 +0.91 46 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 12.15 +1.07 46 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 13.05 +1.09 46 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 13.94 +1.08 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 14.84 +1.08 46 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 15.89 +1.23 46 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 16.97 +1.40 46 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 18.05 +1.49 46 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 19.14 +1.49 46 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 20.23 +1.49 46 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 22.00 +2.17 47 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 23.22 +2.30 47 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 24.49 +2.47 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 25.82 +2.93 47 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 27.11 +3.35 47 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 28.60 +3.19 47 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 29.95 +3.25 47 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 31.40 +3.37 47 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 32.87 +3.48 47 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 34.32 +3.53 47 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 35.86 +3.64 47 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 37.43 +3.76 47 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 40.37 +4.08 47 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 42.81 +3.41 46 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 46.13 +3.51 46 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 49.47 +3.40 46 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 53.01 +3.38 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 56.67 +3.70 46 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 60.34 +3.83 46 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 64.02 +3.84 46 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 67.92 +4.06 46 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 71.88 +4.33 46 0 6 0
29SEP27 175.00 P 0.00 0.00 0.00 26.33 - 46 0 0 -
29SEP27 177.50 P 0.00 0.00 0.00 27.63 - 46 0 0 -
29SEP27 180.00 P 0.00 0.00 0.00 28.94 - 46 0 0 -
29SEP27 182.50 P 0.00 0.00 0.00 30.24 - 46 0 0 -
29SEP27 185.00 P 0.00 0.00 0.00 31.56 - 46 0 0 -
29SEP27 187.50 P 0.00 0.00 0.00 32.90 - 46 0 0 -
29SEP27 190.00 P 0.00 0.00 0.00 34.39 - 46 0 0 -
29SEP27 192.50 P 0.00 0.00 0.00 35.89 - 46 0 0 -
29SEP27 195.00 P 0.00 0.00 0.00 37.38 - 46 0 0 -
29SEP27 197.50 P 0.00 0.00 0.00 38.88 - 46 0 0 -
29SEP27 200.00 P 0.00 0.00 0.00 40.38 - 46 0 0 -
29SEP27 205.00 P 0.00 0.00 0.00 43.40 - 46 0 0 -
29SEP27 210.00 P 0.00 0.00 0.00 46.68 - 46 0 0 -
29SEP27 215.00 P 0.00 0.00 0.00 50.04 - 46 0 0 -
29SEP27 220.00 P 0.00 0.00 0.00 53.40 - 46 0 0 -
29SEP27 225.00 P 0.00 0.00 0.00 57.80 - 47 0 0 -
29SEP27 230.00 P 0.00 0.00 0.00 60.36 - 46 0 0 -
29SEP27 235.00 P 0.00 0.00 0.00 64.06 - 46 0 0 -
29SEP27 240.00 P 0.00 0.00 0.00 67.76 - 46 0 0 -
TOTAL PUT 635 13,315 -204
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 48.840
04SEP26 38.50 C 0.00 0.00 0.00 10.35 -1.93 0 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 9.85 -1.86 0 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 9.35 -1.82 0 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 8.85 -1.92 0 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 8.35 -1.86 0 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 7.85 -1.82 0 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 7.35 -1.84 0 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 6.85 -1.82 0 0 1 0
04SEP26 42.50 C 0.00 0.00 0.00 6.35 -1.83 0 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 5.85 -1.83 0 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 5.36 -1.82 46 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 4.86 -1.83 42 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 4.37 -1.82 43 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 3.90 -1.81 47 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 3.43 -1.80 46 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 2.99 -1.76 48 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 2.58 -1.71 49 0 0 0
04SEP26 47.00 C 2.98 2.98 1.67 2.20 -1.65 50 39 25 +25
04SEP26 47.50 C 2.58 2.58 2.58 1.80 -1.62 48 25 87 +25
04SEP26 48.00 C 0.00 0.00 0.00 1.50 -1.51 50 0 77 0
04SEP26 48.50 C 1.18 1.18 1.18 1.24 -1.37 51 1 96 +1
04SEP26 49.00 C 1.00 1.00 0.70 1.02 -1.21 53 37 82 0
04SEP26 49.50 C 1.08 1.08 0.58 0.82 -1.09 54 91 134 +17
04SEP26 50.00 C 0.65 0.65 0.40 0.64 -0.98 54 51 77 +45
04SEP26 51.00 C 0.61 0.61 0.30 0.39 -0.72 55 21 66 +15
04SEP26 52.00 C 0.54 0.54 0.22 0.22 -0.53 56 66 149 +45
04SEP26 53.00 C 0.09 0.09 0.09 0.12 -0.38 56 5 129 -5
04SEP26 54.00 C 0.06 0.06 0.05 0.07 -0.25 58 25 40 -9
04SEP26 55.00 C 0.06 0.06 0.05 0.04 -0.17 60 38 66 -16
04SEP26 56.00 C 0.04 0.04 0.04 0.02 -0.11 61 1 137 0
04SEP26 57.00 C 0.00 0.00 0.00 0.01 -0.07 61 0 30 0
04SEP26 58.00 C 0.00 0.00 0.00 0.01 -0.04 68 0 20 0
04SEP26 59.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 31 0
04SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 34 0
04SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
04SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
04SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 8.39 - 47 0 0 -
11SEP26 41.00 C 0.00 0.00 0.00 7.90 - 48 0 0 -
11SEP26 41.50 C 0.00 0.00 0.00 7.41 - 47 0 0 -
11SEP26 42.00 C 0.00 0.00 0.00 6.93 - 48 0 0 -
11SEP26 42.50 C 0.00 0.00 0.00 6.46 - 49 0 0 -
11SEP26 43.00 C 0.00 0.00 0.00 5.99 - 48 0 0 -
11SEP26 43.50 C 0.00 0.00 0.00 5.53 - 48 0 0 -
11SEP26 44.00 C 0.00 0.00 0.00 5.08 - 48 0 0 -
11SEP26 44.50 C 0.00 0.00 0.00 4.65 - 49 0 0 -
11SEP26 45.00 C 0.00 0.00 0.00 4.23 - 49 0 0 -
11SEP26 45.50 C 0.00 0.00 0.00 3.83 - 49 0 0 -
11SEP26 46.00 C 4.18 4.18 2.93 3.45 - 49 40 25 -
11SEP26 46.50 C 3.78 3.78 2.60 3.09 - 49 27 25 -
11SEP26 47.00 C 0.00 0.00 0.00 2.73 - 48 0 0 -
11SEP26 47.50 C 2.20 2.20 1.95 2.36 - 47 30 30 -
11SEP26 48.00 C 0.00 0.00 0.00 2.08 - 47 0 0 -
11SEP26 48.50 C 1.76 1.76 1.74 1.82 - 48 20 20 -
11SEP26 49.00 C 0.00 0.00 0.00 1.58 - 48 0 0 -
11SEP26 49.50 C 1.35 1.35 1.35 1.38 - 49 2 2 -
11SEP26 50.00 C 0.00 0.00 0.00 1.21 - 50 0 0 -
11SEP26 51.00 C 0.00 0.00 0.00 0.91 - 51 5 5 -
11SEP26 52.00 C 0.61 0.61 0.61 0.69 - 52 1 1 -
11SEP26 53.00 C 0.41 0.41 0.41 0.51 - 53 51 51 -
11SEP26 54.00 C 0.29 0.29 0.29 0.38 - 55 6 5 -
11SEP26 55.00 C 0.37 0.37 0.20 0.28 - 56 7 7 -
11SEP26 56.00 C 0.00 0.00 0.00 0.21 - 57 0 0 -
11SEP26 57.00 C 0.11 0.11 0.11 0.16 - 59 2 2 -
11SEP26 58.00 C 0.00 0.00 0.00 0.12 - 60 0 0 -
11SEP26 59.00 C 0.00 0.00 0.00 0.09 - 61 0 0 -
11SEP26 60.00 C 0.00 0.00 0.00 0.07 - 63 0 0 -
11SEP26 61.00 C 0.00 0.00 0.00 0.05 - 63 0 0 -
11SEP26 62.00 C 0.00 0.00 0.00 0.04 - 65 0 0 -
11SEP26 63.00 C 0.00 0.00 0.00 0.03 - 66 0 0 -
11SEP26 64.00 C 0.00 0.00 0.00 0.02 - 65 0 0 -
11SEP26 65.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
11SEP26 66.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
11SEP26 67.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
11SEP26 68.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
11SEP26 69.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
11SEP26 70.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
11SEP26 71.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 27.89 -1.81 91 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 26.89 -1.76 0 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 25.89 -1.82 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 24.90 -1.81 86 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 23.90 -1.81 76 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 22.90 -1.82 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.90 -1.82 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.91 -1.81 69 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 19.91 -1.82 62 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 18.91 -1.82 48 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 17.91 -1.82 0 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 16.91 -1.83 0 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 15.92 -1.84 48 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 14.92 -2.05 40 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 13.92 -1.91 0 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 12.93 -2.09 41 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 11.93 -2.09 36 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 11.18 -1.69 62 0 808 0
29SEP26 39.00 C 0.00 0.00 0.00 10.01 -2.05 44 0 1,850 0
29SEP26 40.00 C 0.00 0.00 0.00 9.07 -1.77 45 0 2,170 0
29SEP26 41.00 C 0.00 0.00 0.00 8.16 -1.84 45 0 692 0
29SEP26 42.00 C 0.00 0.00 0.00 7.28 -1.57 46 0 533 0
29SEP26 43.00 C 0.00 0.00 0.00 6.65 -1.36 52 0 821 0
29SEP26 44.00 C 4.74 5.77 4.19 5.68 -1.80 47 14 119 -4
29SEP26 45.00 C 5.72 5.72 4.85 4.97 -1.66 47 725 3,948 -60
29SEP26 46.00 C 4.02 4.20 3.77 4.32 -1.54 48 50 272 +6
29SEP26 47.00 C 3.50 3.50 3.50 3.61 -1.54 46 2 337 -2
29SEP26 48.00 C 3.48 3.48 3.03 3.10 -1.38 47 30 874 -30
29SEP26 49.00 C 3.07 3.07 2.44 2.65 -1.22 48 67 119 -10
29SEP26 50.00 C 2.48 2.48 1.88 2.24 -1.03 49 50 2,005 +2
29SEP26 52.50 C 1.75 1.75 1.31 1.44 -0.78 50 63 1,718 +34
29SEP26 55.00 C 1.20 1.20 0.73 0.89 -0.63 51 66 733 +34
29SEP26 57.50 C 0.55 0.56 0.48 0.55 -0.48 52 72 491 -8
29SEP26 60.00 C 0.37 0.37 0.37 0.34 -0.36 53 15 354 0
29SEP26 62.50 C 0.26 0.26 0.25 0.20 -0.28 54 17 780 0
29SEP26 65.00 C 0.16 0.16 0.16 0.12 -0.21 55 14 210 -14
29SEP26 67.50 C 0.00 0.00 0.00 0.07 -0.17 56 0 217 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 -0.13 58 0 147 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.10 58 0 85 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.08 60 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 22.97 -1.81 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 21.97 -1.82 49 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 20.91 -1.89 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 20.00 -1.81 54 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 19.01 -1.81 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 18.03 -1.81 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 16.91 -2.04 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 16.10 -1.88 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 14.96 -2.05 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.21 -1.85 52 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 12.98 -2.12 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.04 -2.13 31 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 11.18 -2.08 39 0 76 0
29OCT26 39.00 C 10.10 10.10 10.10 10.34 -2.01 42 10 77 -10
29OCT26 40.00 C 0.00 0.00 0.00 9.54 -1.95 44 0 73 0
29OCT26 41.00 C 0.00 0.00 0.00 8.77 -1.99 46 0 124 0
29OCT26 42.00 C 8.00 8.00 8.00 8.04 -1.90 47 1 45 -1
29OCT26 43.00 C 8.18 8.18 8.17 7.56 -1.49 51 25 95 +5
29OCT26 44.00 C 7.45 7.45 7.45 6.84 -1.36 51 2 138 +2
29OCT26 45.00 C 0.00 0.00 0.00 6.23 -1.48 51 0 71 0
29OCT26 46.00 C 0.00 0.00 0.00 5.46 -1.40 49 0 54 0
29OCT26 47.00 C 4.55 4.89 4.55 4.91 -1.40 49 30 182 +29
29OCT26 48.00 C 5.07 5.07 4.00 4.40 -1.31 49 30 147 +15
29OCT26 49.00 C 4.55 4.55 4.55 3.93 -1.16 49 15 264 +15
29OCT26 50.00 C 0.00 0.00 0.00 3.52 -1.10 50 0 253 0
29OCT26 52.50 C 2.88 2.88 2.38 2.65 -0.90 51 28 318 +15
29OCT26 55.00 C 1.89 2.01 1.89 1.98 -0.76 51 17 259 +15
29OCT26 57.50 C 1.47 1.52 1.47 1.48 -0.65 52 31 61 -16
29OCT26 60.00 C 1.09 1.12 1.03 1.13 -0.52 54 16 2,005 -2
29OCT26 62.50 C 0.88 0.89 0.88 0.85 -0.42 55 50 304 -50
29OCT26 65.00 C 0.65 0.65 0.65 0.62 -0.35 55 1 30 0
29OCT26 67.50 C 0.65 0.65 0.65 0.46 -0.29 56 34 99 +34
29OCT26 70.00 C 0.42 0.42 0.42 0.34 -0.24 56 3 2,083 0
29OCT26 72.50 C 0.34 0.34 0.34 0.25 -0.20 57 50 120 -12
29OCT26 75.00 C 0.27 0.27 0.27 0.19 -0.16 57 40 328 +40
27NOV26 29.00 C 0.00 0.00 0.00 20.00 -2.05 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 19.03 -2.07 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 18.08 -2.03 39 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 17.15 -2.01 44 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 16.23 -1.99 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 15.27 -2.02 45 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 14.38 -1.99 46 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 13.52 -1.95 48 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 12.67 -1.91 48 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 11.79 -1.93 47 0 15 0
27NOV26 39.00 C 11.12 11.12 11.12 11.13 -1.70 50 15 464 +15
27NOV26 40.00 C 0.00 0.00 0.00 10.22 -1.97 48 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.49 -1.90 48 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 9.08 -1.55 52 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 8.41 -1.48 52 0 36 0
27NOV26 44.00 C 0.00 0.00 0.00 7.77 -1.34 52 0 75 0
27NOV26 45.00 C 0.00 0.00 0.00 7.16 -1.27 52 0 40 0
27NOV26 46.00 C 0.00 0.00 0.00 6.39 -1.44 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 6.04 -1.21 52 0 46 0
27NOV26 48.00 C 5.01 5.01 5.01 5.37 -1.32 50 15 59 -1
27NOV26 49.00 C 4.80 4.80 4.80 4.92 -1.19 50 15 23 0
27NOV26 50.00 C 4.50 4.50 4.50 4.51 -1.15 50 4 164 0
27NOV26 52.50 C 3.89 3.89 3.89 3.63 -0.99 51 1 51 +1
27NOV26 55.00 C 0.00 0.00 0.00 2.97 -0.80 53 0 158 0
27NOV26 57.50 C 0.00 0.00 0.00 2.39 -0.72 53 0 173 0
27NOV26 60.00 C 0.00 0.00 0.00 1.95 -0.63 55 0 185 0
27NOV26 62.50 C 1.55 1.62 1.55 1.58 -0.52 55 36 121 +3
27NOV26 65.00 C 0.00 0.00 0.00 1.27 -0.45 56 0 90 0
27NOV26 67.50 C 0.00 0.00 0.00 1.02 -0.38 56 0 180 0
27NOV26 70.00 C 0.00 0.00 0.00 0.82 -0.33 57 0 91 0
27NOV26 72.50 C 0.00 0.00 0.00 0.67 -0.28 58 0 180 0
27NOV26 75.00 C 0.00 0.00 0.00 0.54 -0.25 58 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 27.93 -1.94 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 26.97 -1.91 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 26.00 -1.90 0 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 25.04 -1.88 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 24.08 -1.86 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 23.05 -2.07 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 22.09 -2.16 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 21.12 -2.09 36 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 20.30 -1.88 52 0 297 0
30DEC26 30.00 C 0.00 0.00 0.00 19.29 -2.02 48 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 18.34 -2.03 47 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 17.35 -2.10 45 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 16.50 -2.03 47 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 15.37 -2.27 39 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 14.72 -2.07 47 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 13.92 -1.98 48 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 13.22 -1.92 50 0 1,140 0
30DEC26 38.00 C 12.50 12.50 12.50 12.32 -2.01 48 1 1,140 -1
30DEC26 39.00 C 0.00 0.00 0.00 11.62 -1.88 49 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 10.81 -1.92 48 0 131 0
30DEC26 41.00 C 0.00 0.00 0.00 10.13 -1.83 48 0 2,057 0
30DEC26 42.00 C 0.00 0.00 0.00 9.51 -1.75 49 0 907 0
30DEC26 43.00 C 0.00 0.00 0.00 8.80 -1.68 48 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 8.23 -1.67 48 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 7.91 -1.34 51 0 75 0
30DEC26 46.00 C 6.81 6.90 6.81 7.23 -1.40 50 45 693 +45
30DEC26 47.00 C 6.57 6.57 6.35 6.72 -1.35 50 30 38 +30
30DEC26 48.00 C 6.25 6.25 6.14 6.23 -1.32 50 18 810 +3
30DEC26 49.00 C 5.77 5.77 5.71 5.82 -1.20 50 30 210 +15
30DEC26 50.00 C 5.31 5.31 5.25 5.42 -1.12 51 16 233 +15
30DEC26 52.50 C 0.00 0.00 0.00 4.50 -1.06 51 0 311 0
30DEC26 55.00 C 0.00 0.00 0.00 3.78 -0.90 52 0 153 0
30DEC26 57.50 C 0.00 0.00 0.00 3.17 -0.81 53 0 116 0
30DEC26 60.00 C 2.80 2.80 2.80 2.67 -0.70 54 1 73 0
30DEC26 62.50 C 0.00 0.00 0.00 2.27 -0.60 54 0 111 0
30DEC26 65.00 C 1.92 1.92 1.92 1.90 -0.52 55 4 25 0
30DEC26 67.50 C 0.00 0.00 0.00 1.58 -0.47 55 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 1.32 -0.41 56 0 1,457 0
30DEC26 72.50 C 0.00 0.00 0.00 1.11 -0.36 56 0 197 0
30DEC26 75.00 C 0.00 0.00 0.00 0.93 -0.32 56 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 28.37 -1.68 60 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 27.42 -1.67 59 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 26.38 -1.75 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 25.31 -2.23 44 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 24.52 -2.11 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 23.51 -2.17 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 22.68 -2.08 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 21.80 -2.05 52 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 20.93 -2.02 52 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 19.98 -2.09 50 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 18.97 -2.24 47 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 18.40 -1.96 51 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 17.50 -1.98 50 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 16.59 -2.08 48 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 16.04 -1.96 51 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 15.26 -1.96 50 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 14.32 -2.14 48 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 13.64 -2.09 48 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 12.98 -2.03 49 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 12.46 -1.86 50 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 11.68 -1.98 48 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 11.12 -1.90 49 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 10.56 -1.83 49 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 10.24 -1.56 51 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 9.72 -1.40 51 0 36 0
30MAR27 46.00 C 0.00 0.00 0.00 9.21 -1.37 51 0 31 0
30MAR27 47.00 C 8.66 8.66 8.66 8.63 -1.43 50 20 48 -20
30MAR27 48.00 C 0.00 0.00 0.00 8.23 -1.31 50 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 7.77 -1.33 50 0 80 0
30MAR27 50.00 C 0.00 0.00 0.00 7.41 -1.22 51 0 55 0
30MAR27 52.50 C 0.00 0.00 0.00 6.47 -1.18 51 0 15 0
30MAR27 55.00 C 5.60 5.60 5.60 5.68 -1.08 51 1 2 +1
30MAR27 57.50 C 0.00 0.00 0.00 5.00 -0.99 52 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 4.46 -0.84 53 0 80 0
30MAR27 62.50 C 0.00 0.00 0.00 3.94 -0.78 53 0 225 0
30MAR27 65.00 C 0.00 0.00 0.00 3.45 -0.76 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.01 -0.77 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.63 -0.82 53 0 45 0
30MAR27 72.50 C 0.00 0.00 0.00 2.30 -0.79 53 0 45 0
30MAR27 75.00 C 0.00 0.00 0.00 2.02 -0.74 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 28.79 -1.51 61 0 21 0
29JUN27 22.00 C 0.00 0.00 0.00 27.91 -1.46 61 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 27.04 -1.41 60 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 26.18 -1.36 60 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 25.16 -1.49 56 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 24.30 -1.47 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 23.45 -1.46 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 22.89 -1.17 59 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 21.79 -1.44 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 20.99 -1.43 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 20.57 -1.05 58 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 19.43 -1.42 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 18.69 -1.40 53 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 17.95 -1.41 53 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 17.20 -1.44 52 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 16.56 -1.39 52 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 15.86 -1.70 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.24 -1.70 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.62 -1.64 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.03 -1.53 52 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 13.45 -1.59 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.88 -1.54 52 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 12.33 -1.51 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 11.79 -1.50 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 11.30 -1.38 51 0 161 0
29JUN27 46.00 C 10.39 10.39 10.39 10.83 -1.34 51 15 100 0
29JUN27 47.00 C 10.11 10.11 10.11 10.38 -1.31 51 15 21 +15
29JUN27 48.00 C 9.70 9.90 9.70 9.94 -1.28 51 16 36 +16
29JUN27 49.00 C 9.30 9.46 9.30 9.53 -1.14 51 35 54 +31
29JUN27 50.00 C 8.93 8.93 8.70 9.11 -1.15 51 16 57 +14
29JUN27 52.50 C 0.00 0.00 0.00 8.24 -1.15 52 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 7.44 -1.08 52 0 17 0
29JUN27 57.50 C 6.64 6.64 6.42 6.76 -0.97 53 30 50 +30
29JUN27 60.00 C 0.00 0.00 0.00 6.13 -0.92 53 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 5.56 -0.86 53 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 5.06 -0.74 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 4.64 -0.67 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.22 -0.63 54 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 3.75 -0.72 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.65 -0.48 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 14.76 - 52 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 14.24 - 52 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 13.74 - 52 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 13.23 - 52 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 12.77 - 52 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 12.32 - 52 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 11.89 - 52 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 11.47 - 52 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 11.07 - 52 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 10.69 - 52 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 9.84 - 53 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 9.01 - 53 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 8.27 - 53 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 7.63 - 53 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 7.05 - 53 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 6.61 - 54 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 6.05 - 54 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 5.63 - 54 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 5.27 - 55 0 0 -
TOTAL CALL 2,538 55,709 +382
04SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
04SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
04SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 66 0 31 0
04SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
04SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
04SEP26 43.50 P 0.07 0.07 0.07 0.01 0.00 49 2 27 +2
04SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 225 0
04SEP26 44.50 P 0.18 0.18 0.11 0.02 0.00 45 6 21 +3
04SEP26 45.00 P 0.20 0.20 0.20 0.05 +0.01 48 20 96 +20
04SEP26 45.50 P 0.29 0.29 0.24 0.08 +0.02 47 6 32 +2
04SEP26 46.00 P 0.00 0.00 0.00 0.14 +0.06 48 0 30 0
04SEP26 46.50 P 0.00 0.00 0.00 0.23 +0.11 49 0 71 0
04SEP26 47.00 P 0.32 0.66 0.32 0.36 +0.18 51 79 653 -16
04SEP26 47.50 P 0.46 0.91 0.46 0.52 +0.27 52 76 96 +10
04SEP26 48.00 P 0.52 1.04 0.52 0.72 +0.37 54 287 454 +87
04SEP26 48.50 P 1.09 1.41 1.09 0.96 +0.49 55 21 189 +6
04SEP26 49.00 P 0.90 1.50 0.90 1.23 +0.61 56 71 106 -4
04SEP26 49.50 P 1.32 1.63 1.32 1.53 +0.74 57 46 38 -14
04SEP26 50.00 P 1.55 1.55 1.55 1.86 +0.87 58 30 92 +15
04SEP26 51.00 P 0.00 0.00 0.00 2.62 +1.12 60 0 60 0
04SEP26 52.00 P 2.93 2.93 2.93 3.38 +1.25 57 15 19 -15
04SEP26 53.00 P 0.00 0.00 0.00 4.27 +1.41 57 0 800 0
04SEP26 54.00 P 0.00 0.00 0.00 5.21 +1.51 57 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 6.18 +1.65 57 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 7.17 +1.71 60 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 8.16 +1.75 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 9.43 +2.05 122 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 10.44 +1.99 132 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 11.45 +2.00 142 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 12.45 +2.10 150 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 13.45 +2.10 158 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 14.44 +2.09 164 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 15.44 +1.98 171 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 16.38 +2.03 171 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 17.51 +2.16 195 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 18.43 +2.08 192 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 19.46 +1.99 203 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 20.44 +2.09 207 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 21.54 +2.14 227 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 22.42 +2.07 216 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 23.53 +2.04 239 0 0 0
11SEP26 40.50 P 0.08 0.08 0.08 0.02 - 49 2 2 -
11SEP26 41.00 P 0.00 0.00 0.00 0.03 - 50 0 0 -
11SEP26 41.50 P 0.13 0.13 0.13 0.04 - 49 20 20 -
11SEP26 42.00 P 0.00 0.00 0.00 0.06 - 49 0 0 -
11SEP26 42.50 P 0.00 0.00 0.00 0.08 - 48 0 0 -
11SEP26 43.00 P 0.00 0.00 0.00 0.12 - 49 0 0 -
11SEP26 43.50 P 0.00 0.00 0.00 0.16 - 49 0 0 -
11SEP26 44.00 P 0.42 0.42 0.42 0.21 - 49 40 40 -
11SEP26 44.50 P 0.43 0.43 0.43 0.28 - 49 6 6 -
11SEP26 45.00 P 0.54 0.54 0.46 0.36 - 49 5 4 -
11SEP26 45.50 P 0.71 0.71 0.56 0.47 - 50 5 5 -
11SEP26 46.00 P 0.51 0.78 0.51 0.59 - 49 101 101 -
11SEP26 46.50 P 0.00 0.00 0.00 0.73 - 50 0 0 -
11SEP26 47.00 P 0.90 0.90 0.90 0.90 - 50 20 20 -
11SEP26 47.50 P 0.00 0.00 0.00 1.09 - 50 0 0 -
11SEP26 48.00 P 0.00 0.00 0.00 1.30 - 50 0 0 -
11SEP26 48.50 P 0.00 0.00 0.00 1.54 - 51 0 0 -
11SEP26 49.00 P 2.25 2.25 2.25 1.80 - 51 15 15 -
11SEP26 49.50 P 0.00 0.00 0.00 2.11 - 52 0 0 -
11SEP26 50.00 P 0.00 0.00 0.00 2.44 - 53 0 0 -
11SEP26 51.00 P 0.00 0.00 0.00 3.06 - 52 0 0 -
11SEP26 52.00 P 0.00 0.00 0.00 3.83 - 53 0 0 -
11SEP26 53.00 P 0.00 0.00 0.00 4.65 - 54 0 0 -
11SEP26 54.00 P 0.00 0.00 0.00 5.52 - 56 0 0 -
11SEP26 55.00 P 0.00 0.00 0.00 6.41 - 56 0 0 -
11SEP26 56.00 P 0.00 0.00 0.00 7.34 - 58 0 0 -
11SEP26 57.00 P 0.00 0.00 0.00 8.54 - 76 0 0 -
11SEP26 58.00 P 0.00 0.00 0.00 9.51 - 80 0 0 -
11SEP26 59.00 P 0.00 0.00 0.00 10.53 - 86 0 0 -
11SEP26 60.00 P 0.00 0.00 0.00 11.52 - 91 0 0 -
11SEP26 61.00 P 0.00 0.00 0.00 12.45 - 92 0 0 -
11SEP26 62.00 P 0.00 0.00 0.00 13.49 - 99 0 0 -
11SEP26 63.00 P 0.00 0.00 0.00 14.44 - 100 0 0 -
11SEP26 64.00 P 0.00 0.00 0.00 15.44 - 105 0 0 -
11SEP26 65.00 P 0.00 0.00 0.00 16.42 - 108 0 0 -
11SEP26 66.00 P 0.00 0.00 0.00 17.51 - 119 0 0 -
11SEP26 67.00 P 0.00 0.00 0.00 18.44 - 118 0 0 -
11SEP26 68.00 P 0.00 0.00 0.00 19.46 - 124 0 0 -
11SEP26 69.00 P 0.00 0.00 0.00 20.44 - 127 0 0 -
11SEP26 70.00 P 0.00 0.00 0.00 21.54 - 138 0 0 -
11SEP26 71.00 P 0.00 0.00 0.00 22.42 - 133 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 111 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 94 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 333 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 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 54 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 1,707 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 1,622 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 -0.04 43 0 1,278 0
29SEP26 38.00 P 0.00 0.00 0.00 0.04 -0.05 44 0 675 0
29SEP26 39.00 P 0.00 0.00 0.00 0.08 -0.06 45 0 689 0
29SEP26 40.00 P 0.28 0.36 0.28 0.14 -0.06 45 32 2,293 -6
29SEP26 41.00 P 0.36 0.46 0.36 0.23 -0.05 46 44 788 +44
29SEP26 42.00 P 0.54 0.64 0.54 0.36 -0.02 46 47 371 +28
29SEP26 43.00 P 0.80 0.80 0.71 0.53 +0.01 47 120 169 +25
29SEP26 44.00 P 0.98 1.08 0.97 0.76 +0.08 47 63 216 -5
29SEP26 45.00 P 0.93 1.35 0.93 1.05 +0.19 48 185 502 +29
29SEP26 46.00 P 1.54 1.70 1.47 1.41 +0.34 49 150 380 +31
29SEP26 47.00 P 1.72 2.09 1.72 1.84 +0.49 50 27 1,100 0
29SEP26 48.00 P 2.03 2.45 2.03 2.33 +0.63 50 32 301 0
29SEP26 49.00 P 2.46 3.17 2.46 2.87 +0.74 51 38 504 +14
29SEP26 50.00 P 3.10 3.80 3.10 3.47 +0.89 52 74 293 +25
29SEP26 52.50 P 0.00 0.00 0.00 5.04 +1.09 51 0 85 0
29SEP26 55.00 P 0.00 0.00 0.00 6.97 +1.12 51 0 62 0
29SEP26 57.50 P 0.00 0.00 0.00 9.34 +1.56 59 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.64 +1.39 62 0 400 0
29SEP26 62.50 P 0.00 0.00 0.00 14.19 +1.59 72 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.45 +1.98 70 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.05 +2.06 82 0 0 0
29SEP26 70.00 P 21.04 21.04 21.04 21.54 +2.14 88 4 4 0
29SEP26 72.50 P 0.00 0.00 0.00 23.87 +1.99 85 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.16 +1.79 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 92 0
29OCT26 32.00 P 0.00 0.00 0.00 0.07 +0.01 53 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.11 +0.03 53 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.15 +0.04 52 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.21 +0.05 53 0 123 0
29OCT26 36.00 P 0.00 0.00 0.00 0.29 +0.08 53 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.39 +0.10 52 0 268 0
29OCT26 38.00 P 0.00 0.00 0.00 0.50 +0.11 52 0 768 0
29OCT26 39.00 P 0.00 0.00 0.00 0.66 +0.16 52 0 397 0
29OCT26 40.00 P 0.85 0.85 0.85 0.84 +0.20 52 10 543 0
29OCT26 41.00 P 0.00 0.00 0.00 1.04 +0.24 52 0 616 0
29OCT26 42.00 P 1.33 1.40 1.33 1.30 +0.29 52 29 607 +16
29OCT26 43.00 P 1.60 1.60 1.60 1.55 +0.33 52 20 406 0
29OCT26 44.00 P 0.00 0.00 0.00 1.86 +0.39 52 0 279 0
29OCT26 45.00 P 2.24 2.44 2.20 2.20 +0.44 51 21 176 +16
29OCT26 46.00 P 2.78 2.78 2.58 2.62 +0.54 52 45 162 +45
29OCT26 47.00 P 2.73 3.02 2.73 3.07 +0.65 52 58 150 +34
29OCT26 48.00 P 3.17 3.57 3.17 3.56 +0.73 52 21 430 +3
29OCT26 49.00 P 4.27 4.27 4.13 4.11 +0.81 52 16 586 +15
29OCT26 50.00 P 4.30 4.30 4.30 4.69 +0.91 52 15 502 0
29OCT26 52.50 P 0.00 0.00 0.00 6.36 +1.13 54 0 301 0
29OCT26 55.00 P 0.00 0.00 0.00 7.98 +1.07 52 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.24 +1.52 57 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.33 +1.61 58 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.69 +1.63 62 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.06 +2.01 66 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.31 +1.98 66 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.79 +2.13 71 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.23 +2.21 74 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 26.62 +2.10 75 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.09 +0.03 54 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.13 +0.05 54 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.18 +0.06 54 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.23 +0.07 54 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 0.31 +0.10 54 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.40 +0.11 54 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.52 +0.15 54 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.65 +0.17 53 0 153 0
27NOV26 37.00 P 0.00 0.00 0.00 0.81 +0.21 53 0 65 0
27NOV26 38.00 P 1.05 1.05 1.05 0.99 +0.23 53 10 59 0
27NOV26 39.00 P 0.00 0.00 0.00 1.20 +0.28 53 0 186 0
27NOV26 40.00 P 1.50 1.50 1.50 1.43 +0.30 53 5 159 +5
27NOV26 41.00 P 1.54 1.54 1.54 1.70 +0.35 53 20 65 +20
27NOV26 42.00 P 2.01 2.01 1.96 1.96 +0.39 53 3 4 +2
27NOV26 43.00 P 0.00 0.00 0.00 2.29 +0.44 52 0 69 0
27NOV26 44.00 P 0.00 0.00 0.00 2.65 +0.51 53 0 61 0
27NOV26 45.00 P 0.00 0.00 0.00 3.05 +0.58 52 0 88 0
27NOV26 46.00 P 3.69 3.69 3.69 3.49 +0.65 53 11 97 +7
27NOV26 47.00 P 4.08 4.19 4.08 3.96 +0.69 52 40 99 +18
27NOV26 48.00 P 0.00 0.00 0.00 4.48 +0.77 53 0 434 0
27NOV26 49.00 P 0.00 0.00 0.00 5.03 +0.84 53 0 127 0
27NOV26 50.00 P 0.00 0.00 0.00 5.62 +0.93 53 0 305 0
27NOV26 52.50 P 0.00 0.00 0.00 7.24 +1.09 54 0 197 0
27NOV26 55.00 P 0.00 0.00 0.00 9.10 +1.29 56 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.04 +1.49 57 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.05 +1.56 58 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.29 +1.61 61 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.42 +1.77 61 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.68 +1.84 62 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.93 +1.84 62 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.35 +1.97 65 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 26.80 +1.99 67 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.07 -0.02 50 0 90 0
30DEC26 28.00 P 0.30 0.30 0.30 0.10 -0.02 50 2 229 0
30DEC26 29.00 P 0.00 0.00 0.00 0.14 -0.02 50 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.20 -0.02 50 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 0.26 -0.02 50 0 239 0
30DEC26 32.00 P 0.00 0.00 0.00 0.35 -0.01 50 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.46 +0.01 50 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.58 +0.01 51 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.73 +0.04 51 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.90 +0.05 51 0 2,110 0
30DEC26 37.00 P 0.00 0.00 0.00 1.10 +0.08 51 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 1.33 +0.11 51 0 1,181 0
30DEC26 39.00 P 0.00 0.00 0.00 1.58 +0.17 51 0 65 0
30DEC26 40.00 P 1.91 1.91 1.91 1.88 +0.26 51 4 77 +4
30DEC26 41.00 P 2.34 2.34 2.34 2.18 +0.27 51 2 90 +2
30DEC26 42.00 P 2.53 2.63 2.53 2.55 +0.37 52 53 839 -23
30DEC26 43.00 P 2.88 2.88 2.88 2.91 +0.40 52 25 255 0
30DEC26 44.00 P 0.00 0.00 0.00 3.33 +0.54 52 0 47 0
30DEC26 45.00 P 3.83 3.83 3.83 3.75 +0.58 52 15 47 +15
30DEC26 46.00 P 0.00 0.00 0.00 4.22 +0.66 52 0 92 0
30DEC26 47.00 P 4.75 4.75 4.75 4.75 +0.75 53 20 77 0
30DEC26 48.00 P 5.25 5.25 5.25 5.27 +0.79 53 2 90 +2
30DEC26 49.00 P 0.00 0.00 0.00 5.80 +0.84 53 0 119 0
30DEC26 50.00 P 0.00 0.00 0.00 6.42 +0.91 53 0 105 0
30DEC26 52.50 P 0.00 0.00 0.00 7.95 +0.98 53 0 14 0
30DEC26 55.00 P 0.00 0.00 0.00 9.79 +1.19 55 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 11.62 +1.61 55 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 13.59 +1.36 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.80 +1.52 58 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.95 +1.58 59 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.13 +1.72 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.35 +1.82 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.64 +1.82 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.03 +1.85 63 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.08 +0.02 51 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.10 +0.01 50 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.14 +0.01 50 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.19 +0.02 50 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.26 +0.04 50 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.34 +0.05 50 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.43 +0.06 50 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.54 +0.07 50 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.67 +0.09 51 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 0.81 +0.10 51 0 2,622 0
30MAR27 32.00 P 0.00 0.00 0.00 0.99 +0.13 51 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 1.17 +0.13 51 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.40 +0.19 51 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 1.63 +0.19 51 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.89 +0.22 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 2.19 +0.28 51 0 17 0
30MAR27 38.00 P 2.54 2.54 2.54 2.49 +0.27 51 2 100 0
30MAR27 39.00 P 0.00 0.00 0.00 2.81 +0.37 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.21 +0.41 52 0 62 0
30MAR27 41.00 P 0.00 0.00 0.00 3.59 +0.42 52 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 3.96 +0.43 52 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 4.38 +0.49 52 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 4.82 +0.55 52 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 5.28 +0.60 52 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 5.83 +0.70 52 0 25 0
30MAR27 47.00 P 0.00 0.00 0.00 6.35 +0.75 52 0 20 0
30MAR27 48.00 P 0.00 0.00 0.00 6.89 +0.78 52 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 7.46 +0.82 52 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 8.06 +0.87 52 0 35 0
30MAR27 52.50 P 0.00 0.00 0.00 9.61 +0.95 53 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 11.30 +1.04 53 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 13.11 +1.11 54 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 15.02 +1.16 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.16 +1.39 56 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.23 +1.56 57 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.33 +1.69 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.46 +1.74 58 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 25.68 +1.83 58 0 0 0
30MAR27 75.00 P 27.98 27.98 27.98 27.87 +1.84 58 15 15 +15
29JUN27 21.00 P 0.00 0.00 0.00 0.47 +0.33 62 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.54 +0.36 61 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.63 +0.38 60 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.75 +0.44 59 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.87 +0.47 59 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 1.02 +0.53 59 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 1.18 +0.55 58 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 1.35 +0.59 58 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 1.53 +0.63 58 0 49 0
29JUN27 30.00 P 0.00 0.00 0.00 1.74 +0.65 57 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.95 +0.68 57 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 2.16 +0.68 57 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 2.43 +0.71 56 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 2.69 +0.72 56 0 38 0
29JUN27 35.00 P 0.00 0.00 0.00 2.96 +0.73 56 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 3.24 +0.70 55 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.57 +0.72 55 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 3.90 +0.73 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.22 +0.71 54 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 4.56 +0.73 54 0 4 0
29JUN27 41.00 P 4.85 4.85 4.85 4.95 +0.77 53 30 30 +30
29JUN27 42.00 P 5.19 5.19 5.19 5.35 +0.76 53 25 50 +25
29JUN27 43.00 P 0.00 0.00 0.00 5.74 +0.72 53 0 1 0
29JUN27 44.00 P 5.89 6.07 5.89 6.14 +0.69 52 30 55 +30
29JUN27 45.00 P 0.00 0.00 0.00 6.62 +0.71 52 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 7.05 +0.68 52 0 25 0
29JUN27 47.00 P 7.63 7.63 7.63 7.51 +0.63 51 15 15 +14
29JUN27 48.00 P 0.00 0.00 0.00 8.09 +0.69 51 0 0 0
29JUN27 49.00 P 8.62 8.62 8.62 8.98 +1.04 53 15 35 +15
29JUN27 50.00 P 8.85 8.85 8.85 9.27 +0.76 52 15 17 +15
29JUN27 52.50 P 0.00 0.00 0.00 10.87 +0.90 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.54 +0.97 52 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 14.32 +1.11 53 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.18 +1.18 53 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 18.14 +1.16 54 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 20.32 +1.53 55 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.26 +1.50 55 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.22 +1.44 55 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.48 +1.63 56 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 28.65 +1.69 56 0 8 0
29SEP27 41.00 P 0.00 0.00 0.00 5.63 - 51 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 6.08 - 51 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 6.55 - 51 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 7.02 - 51 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 7.55 - 51 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 7.99 - 51 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 8.73 - 52 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 9.18 - 52 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 9.77 - 52 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 10.39 - 52 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 11.97 - 52 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 13.60 - 52 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 15.40 - 52 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 17.24 - 53 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 19.15 - 53 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 21.09 - 54 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 23.27 - 55 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 25.09 - 54 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 27.19 - 54 0 0 -
TOTAL PUT 2,283 63,102 +606
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.345
29SEP26 3.80 C 0.000 0.000 0.000 2.548 +0.114 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.454 +0.117 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.366 +0.131 84 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.255 +0.120 54 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.157 +0.122 60 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.068 +0.117 74 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.970 +0.133 72 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.858 +0.121 52 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.769 +0.130 63 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.655 +0.115 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.573 +0.131 58 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.474 +0.131 55 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.375 +0.130 52 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 1.114 +0.128 36 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.871 +0.106 32 0 437 0
29SEP26 5.75 C 0.611 0.611 0.611 0.633 +0.113 28 12 609 -12
29SEP26 6.00 C 0.400 0.400 0.400 0.419 +0.094 27 1 766 0
29SEP26 6.25 C 0.210 0.216 0.210 0.227 +0.047 23 31 700 0
29SEP26 6.50 C 0.100 0.115 0.100 0.113 +0.024 24 68 1,165 +38
29SEP26 6.75 C 0.042 0.048 0.042 0.048 +0.013 24 6 171 0
29SEP26 7.00 C 0.000 0.000 0.000 0.018 +0.005 24 0 181 0
29SEP26 7.25 C 0.000 0.000 0.000 0.006 +0.002 25 0 157 0
29SEP26 7.50 C 0.000 0.000 0.000 0.002 0.000 25 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 35 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 42 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.466 +0.129 50 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.366 +0.131 46 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.255 +0.120 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.157 +0.121 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.072 +0.121 47 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.974 +0.135 46 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.874 +0.132 43 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.769 +0.110 34 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.677 +0.116 40 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.578 +0.115 37 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.480 +0.127 36 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.386 +0.134 36 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.144 +0.133 32 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.910 +0.101 30 0 145 0
29OCT26 5.75 C 0.653 0.653 0.653 0.673 +0.097 25 30 273 +30
29OCT26 6.00 C 0.446 0.446 0.446 0.467 +0.067 23 30 245 +17
29OCT26 6.25 C 0.284 0.296 0.284 0.315 +0.058 24 60 38 +5
29OCT26 6.50 C 0.209 0.209 0.200 0.199 +0.041 24 2 230 +1
29OCT26 6.75 C 0.000 0.000 0.000 0.118 +0.024 25 0 102 0
29OCT26 7.00 C 0.061 0.061 0.061 0.065 +0.013 25 38 96 0
29OCT26 7.25 C 0.040 0.040 0.040 0.036 +0.009 25 20 80 +20
29OCT26 7.50 C 0.000 0.000 0.000 0.018 +0.005 25 0 30 0
29OCT26 7.75 C 0.000 0.000 0.000 0.008 +0.002 25 0 60 0
29OCT26 8.00 C 0.000 0.000 0.000 0.004 +0.001 26 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.002 0.000 26 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 31 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.288 +0.125 48 0 0 0
27NOV26 4.20 C 2.128 2.128 2.128 2.166 +0.103 0 30 30 +30
27NOV26 4.30 C 0.000 0.000 0.000 2.091 +0.126 44 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.974 +0.107 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.874 +0.104 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.769 +0.081 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.677 +0.086 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.578 +0.084 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.500 +0.102 33 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.403 +0.100 32 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.164 +0.095 29 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 0.934 +0.083 27 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.727 +0.105 26 0 90 0
27NOV26 6.00 C 0.000 0.000 0.000 0.532 +0.077 24 0 119 0
27NOV26 6.25 C 0.354 0.354 0.354 0.387 +0.063 25 30 130 +30
27NOV26 6.50 C 0.000 0.000 0.000 0.271 +0.049 25 0 2 0
27NOV26 6.75 C 0.000 0.000 0.000 0.183 +0.034 25 0 6 0
27NOV26 7.00 C 0.000 0.000 0.000 0.119 +0.021 26 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.074 +0.014 26 0 1 0
27NOV26 7.50 C 0.000 0.000 0.000 0.046 +0.010 26 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.028 +0.008 26 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.016 +0.004 26 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.009 +0.003 26 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.005 +0.001 26 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.003 +0.001 27 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.002 +0.001 27 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.483 +0.100 46 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.382 +0.097 43 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.298 +0.111 49 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.186 +0.098 40 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.091 +0.101 41 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.988 +0.095 37 0 0 0
30DEC26 4.50 C 1.854 1.854 1.854 1.890 +0.095 35 30 30 +30
30DEC26 4.60 C 0.000 0.000 0.000 1.806 +0.107 39 0 0 0
30DEC26 4.70 C 1.657 1.657 1.657 1.694 +0.092 33 30 30 +30
30DEC26 4.80 C 0.000 0.000 0.000 1.598 +0.083 32 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.500 +0.083 31 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.403 +0.100 29 0 2 0
30DEC26 5.25 C 1.112 1.112 1.112 1.164 +0.095 27 30 78 -2
30DEC26 5.50 C 0.000 0.000 0.000 0.934 +0.083 25 0 139 0
30DEC26 5.75 C 0.000 0.000 0.000 0.727 +0.068 24 0 259 0
30DEC26 6.00 C 0.532 0.586 0.532 0.559 +0.072 25 105 357 +37
30DEC26 6.25 C 0.401 0.401 0.401 0.417 +0.037 25 30 186 +30
30DEC26 6.50 C 0.000 0.000 0.000 0.303 +0.047 26 0 70 0
30DEC26 6.75 C 0.000 0.000 0.000 0.211 +0.023 26 0 77 0
30DEC26 7.00 C 0.000 0.000 0.000 0.142 +0.012 26 0 16 0
30DEC26 7.25 C 0.000 0.000 0.000 0.093 +0.007 26 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.060 +0.004 26 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.037 +0.001 25 0 17 0
30DEC26 8.00 C 0.000 0.000 0.000 0.023 +0.001 25 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.014 0.000 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.008 -0.001 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.005 0.000 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 0.000 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 0.000 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.484 +0.099 39 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.384 +0.097 37 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.298 +0.110 40 0 0 0
30MAR27 4.20 C 2.154 2.154 2.154 2.187 +0.097 34 30 30 +30
30MAR27 4.30 C 0.000 0.000 0.000 2.091 +0.098 34 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.989 +0.093 31 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.908 +0.105 35 0 0 0
30MAR27 4.60 C 1.765 1.775 1.765 1.806 +0.087 32 120 120 +120
30MAR27 4.70 C 0.000 0.000 0.000 1.716 +0.094 33 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.622 +0.096 32 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.516 +0.084 29 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.440 +0.100 30 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.221 +0.113 29 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 1.015 +0.088 28 0 41 0
30MAR27 5.75 C 0.000 0.000 0.000 0.830 +0.076 27 0 78 0
30MAR27 6.00 C 0.000 0.000 0.000 0.653 +0.057 26 0 323 0
30MAR27 6.25 C 0.516 0.516 0.516 0.516 +0.037 25 30 233 +15
30MAR27 6.50 C 0.000 0.000 0.000 0.415 +0.040 26 0 153 0
30MAR27 6.75 C 0.000 0.000 0.000 0.323 +0.033 26 0 134 0
30MAR27 7.00 C 0.000 0.000 0.000 0.247 +0.026 26 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.186 +0.019 26 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.140 +0.015 26 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.104 +0.013 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.077 +0.009 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.056 +0.007 26 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.039 +0.004 25 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.029 +0.004 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.020 +0.002 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.014 +0.001 25 0 1 0
30MAR27 9.50 C 0.023 0.025 0.023 0.010 +0.001 25 200 200 +200
29JUN27 3.90 C 0.000 0.000 0.000 2.484 +0.098 34 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.385 +0.096 32 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.298 +0.107 34 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.188 +0.092 30 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.093 +0.092 30 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.010 +0.086 32 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.917 +0.099 31 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.826 +0.098 30 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.735 +0.094 30 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.646 +0.089 29 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.540 +0.085 27 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.475 +0.089 29 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.274 +0.099 28 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.091 +0.122 27 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 0.923 +0.069 27 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.775 +0.082 26 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.644 +0.066 26 0 133 0
29JUN27 6.50 C 0.000 0.000 0.000 0.516 +0.036 25 0 90 0
29JUN27 6.75 C 0.000 0.000 0.000 0.425 +0.029 25 0 60 0
29JUN27 7.00 C 0.353 0.353 0.353 0.347 +0.024 25 30 30 +30
29JUN27 7.25 C 0.289 0.289 0.289 0.286 +0.024 26 30 30 +30
29JUN27 7.50 C 0.000 0.000 0.000 0.228 +0.018 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.183 +0.018 26 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.145 +0.013 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.113 +0.009 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.089 +0.009 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.070 +0.006 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.053 +0.004 25 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.042 +0.004 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.032 +0.003 26 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.093 - 25 0 0 -
29SEP27 4.40 C 0.000 0.000 0.000 2.010 - 27 0 0 -
29SEP27 4.50 C 0.000 0.000 0.000 1.917 - 26 0 0 -
29SEP27 4.60 C 0.000 0.000 0.000 1.826 - 26 0 0 -
29SEP27 4.70 C 0.000 0.000 0.000 1.738 - 25 0 0 -
29SEP27 4.80 C 0.000 0.000 0.000 1.656 - 25 0 0 -
29SEP27 4.90 C 0.000 0.000 0.000 1.575 - 25 0 0 -
29SEP27 5.00 C 0.000 0.000 0.000 1.496 - 25 0 0 -
29SEP27 5.25 C 0.000 0.000 0.000 1.312 - 25 0 0 -
29SEP27 5.50 C 0.000 0.000 0.000 1.144 - 25 0 0 -
29SEP27 5.75 C 0.000 0.000 0.000 0.991 - 25 0 0 -
29SEP27 6.00 C 0.000 0.000 0.000 0.853 - 25 0 0 -
29SEP27 6.25 C 0.000 0.000 0.000 0.728 - 25 0 0 -
29SEP27 6.50 C 0.000 0.000 0.000 0.618 - 25 0 0 -
29SEP27 6.75 C 0.000 0.000 0.000 0.524 - 25 0 0 -
29SEP27 7.00 C 0.000 0.000 0.000 0.440 - 25 0 0 -
29SEP27 7.25 C 0.000 0.000 0.000 0.367 - 25 0 0 -
29SEP27 7.50 C 0.000 0.000 0.000 0.308 - 25 0 0 -
29SEP27 7.75 C 0.000 0.000 0.000 0.254 - 25 0 0 -
29SEP27 8.00 C 0.000 0.000 0.000 0.210 - 25 0 0 -
29SEP27 8.25 C 0.000 0.000 0.000 0.173 - 25 0 0 -
29SEP27 8.50 C 0.000 0.000 0.000 0.141 - 25 0 0 -
29SEP27 8.75 C 0.000 0.000 0.000 0.117 - 25 0 0 -
29SEP27 9.00 C 0.000 0.000 0.000 0.094 - 25 0 0 -
29SEP27 9.25 C 0.000 0.000 0.000 0.078 - 25 0 0 -
TOTAL CALL 1,023 10,842 +709
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 68 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 64 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 61 0 128 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 58 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 55 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 53 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 50 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 47 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 44 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 39 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 934 0
29SEP26 5.00 P 0.006 0.006 0.006 0.001 0.000 33 21 1,446 +21
29SEP26 5.25 P 0.010 0.010 0.010 0.001 -0.001 27 1 1,002 +1
29SEP26 5.50 P 0.000 0.000 0.000 0.003 -0.005 25 0 959 0
29SEP26 5.75 P 0.027 0.030 0.027 0.014 -0.017 24 32 646 -2
29SEP26 6.00 P 0.062 0.062 0.058 0.049 -0.034 24 44 664 +42
29SEP26 6.25 P 0.131 0.143 0.131 0.129 -0.061 25 42 840 +41
29SEP26 6.50 P 0.275 0.279 0.275 0.266 -0.091 25 75 305 +1
29SEP26 6.75 P 0.000 0.000 0.000 0.436 -0.126 23 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 0.666 -0.126 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.920 -0.105 34 0 15 0
29SEP26 7.50 P 0.000 0.000 0.000 1.171 -0.104 40 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.407 -0.118 37 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.657 -0.118 42 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.905 -0.120 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.162 -0.113 57 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.413 -0.112 62 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.668 -0.107 70 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.908 -0.117 65 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.162 -0.113 74 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 -0.001 25 0 322 0
29OCT26 5.00 P 0.000 0.000 0.000 0.002 -0.002 26 0 122 0
29OCT26 5.25 P 0.000 0.000 0.000 0.007 -0.005 25 0 268 0
29OCT26 5.50 P 0.000 0.000 0.000 0.021 -0.013 25 0 237 0
29OCT26 5.75 P 0.065 0.067 0.065 0.053 -0.025 25 5 200 +5
29OCT26 6.00 P 0.000 0.000 0.000 0.112 -0.043 25 0 158 0
29OCT26 6.25 P 0.223 0.223 0.212 0.208 -0.061 26 90 90 +90
29OCT26 6.50 P 0.000 0.000 0.000 0.343 -0.079 26 0 3 0
29OCT26 6.75 P 0.000 0.000 0.000 0.515 -0.096 27 0 1 0
29OCT26 7.00 P 0.000 0.000 0.000 0.715 -0.108 27 0 0 0
29OCT26 7.25 P 0.949 0.949 0.949 0.920 -0.112 25 13 13 +13
29OCT26 7.50 P 0.000 0.000 0.000 1.171 -0.104 30 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.407 -0.127 29 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.657 -0.125 32 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.905 -0.127 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.162 -0.120 42 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.413 -0.119 46 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.673 -0.110 54 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.924 -0.109 58 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.174 -0.110 61 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 -0.001 27 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.002 -0.001 27 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.003 -0.001 27 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.004 -0.002 27 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.006 -0.003 26 0 30 0
27NOV26 5.00 P 0.000 0.000 0.000 0.009 -0.004 26 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.022 -0.009 26 0 12 0
27NOV26 5.50 P 0.000 0.000 0.000 0.049 -0.016 26 0 6 0
27NOV26 5.75 P 0.000 0.000 0.000 0.095 -0.027 26 0 22 0
27NOV26 6.00 P 0.171 0.171 0.171 0.168 -0.041 26 31 64 +30
27NOV26 6.25 P 0.292 0.292 0.292 0.271 -0.054 27 13 181 0
27NOV26 6.50 P 0.000 0.000 0.000 0.405 -0.072 27 0 10 0
27NOV26 6.75 P 0.577 0.577 0.577 0.570 -0.076 27 12 60 0
27NOV26 7.00 P 0.000 0.000 0.000 0.762 -0.097 28 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.975 -0.074 29 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.176 -0.107 27 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.408 -0.126 26 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.657 -0.125 28 0 0 0
27NOV26 8.25 P 1.914 1.914 1.914 1.905 -0.127 0 30 30 +30
27NOV26 8.50 P 0.000 0.000 0.000 2.162 -0.120 37 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.413 -0.119 40 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.673 -0.110 46 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.924 -0.109 49 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.174 -0.110 52 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 -0.001 26 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.002 -0.002 26 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.003 -0.002 26 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.004 -0.004 26 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.006 -0.005 26 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.009 -0.006 26 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.012 -0.009 25 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.017 -0.012 25 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.024 -0.015 25 0 84 0
30DEC26 5.25 P 0.000 0.000 0.000 0.051 -0.022 25 0 220 0
30DEC26 5.50 P 0.000 0.000 0.000 0.094 -0.030 26 0 55 0
30DEC26 5.75 P 0.150 0.150 0.150 0.162 -0.038 26 1 482 -1
30DEC26 6.00 P 0.000 0.000 0.000 0.249 -0.053 25 0 266 0
30DEC26 6.25 P 0.381 0.381 0.381 0.363 -0.064 25 8 211 0
30DEC26 6.50 P 0.000 0.000 0.000 0.504 -0.074 25 0 105 0
30DEC26 6.75 P 0.000 0.000 0.000 0.669 -0.081 24 0 15 0
30DEC26 7.00 P 0.897 0.897 0.897 0.844 -0.098 23 29 29 +29
30DEC26 7.25 P 0.000 0.000 0.000 1.078 -0.067 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.270 -0.090 21 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.497 -0.087 16 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.731 -0.082 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.969 -0.078 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.212 -0.074 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.454 -0.078 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.713 -0.075 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.944 -0.090 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.190 -0.094 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.003 -0.001 26 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.004 -0.002 26 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.005 -0.003 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.007 -0.004 25 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.010 -0.004 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.014 -0.005 25 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.019 -0.007 26 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.025 -0.008 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.032 -0.011 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.042 -0.012 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.052 -0.016 25 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.066 -0.017 26 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.110 -0.019 26 0 68 0
30MAR27 5.50 P 0.000 0.000 0.000 0.165 -0.029 25 0 77 0
30MAR27 5.75 P 0.000 0.000 0.000 0.241 -0.039 25 0 26 0
30MAR27 6.00 P 0.000 0.000 0.000 0.339 -0.048 25 0 53 0
30MAR27 6.25 P 0.000 0.000 0.000 0.458 -0.056 25 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.599 -0.068 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.759 -0.076 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.952 -0.070 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.149 -0.048 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.331 -0.073 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.549 -0.074 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.774 -0.076 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.005 -0.082 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.240 -0.076 18 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.478 -0.076 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.720 -0.074 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.962 -0.090 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.206 -0.088 0 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.008 -0.004 25 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.011 -0.004 25 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.015 -0.005 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.020 -0.006 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.025 -0.008 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.032 -0.010 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.041 -0.011 26 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.051 -0.013 26 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.062 -0.016 26 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.076 -0.017 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.091 -0.021 26 0 0 0
29JUN27 5.00 P 0.120 0.120 0.120 0.110 -0.022 26 1 17 0
29JUN27 5.25 P 0.000 0.000 0.000 0.166 -0.024 26 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.232 -0.033 25 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.316 -0.043 25 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.419 -0.053 25 0 96 0
29JUN27 6.25 P 0.000 0.000 0.000 0.541 -0.062 25 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.684 -0.066 25 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.844 -0.063 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.019 -0.068 26 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.208 -0.047 26 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.380 -0.073 24 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.590 -0.073 24 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.807 -0.074 24 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.031 -0.075 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.259 -0.079 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.493 -0.076 21 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.730 -0.090 0 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.971 -0.089 0 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.212 -0.090 0 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.043 - 25 0 0 -
29SEP27 4.40 P 0.000 0.000 0.000 0.052 - 25 0 0 -
29SEP27 4.50 P 0.000 0.000 0.000 0.063 - 25 0 0 -
29SEP27 4.60 P 0.000 0.000 0.000 0.077 - 25 0 0 -
29SEP27 4.70 P 0.000 0.000 0.000 0.090 - 25 0 0 -
29SEP27 4.80 P 0.000 0.000 0.000 0.108 - 25 0 0 -
29SEP27 4.90 P 0.000 0.000 0.000 0.126 - 25 0 0 -
29SEP27 5.00 P 0.000 0.000 0.000 0.145 - 25 0 0 -
29SEP27 5.25 P 0.000 0.000 0.000 0.207 - 25 0 0 -
29SEP27 5.50 P 0.000 0.000 0.000 0.284 - 25 0 0 -
29SEP27 5.75 P 0.000 0.000 0.000 0.377 - 25 0 0 -
29SEP27 6.00 P 0.000 0.000 0.000 0.485 - 25 0 0 -
29SEP27 6.25 P 0.000 0.000 0.000 0.607 - 25 0 0 -
29SEP27 6.50 P 0.000 0.000 0.000 0.746 - 25 0 0 -
29SEP27 6.75 P 0.000 0.000 0.000 0.901 - 25 0 0 -
29SEP27 7.00 P 0.000 0.000 0.000 1.069 - 25 0 0 -
29SEP27 7.25 P 0.000 0.000 0.000 1.248 - 25 0 0 -
29SEP27 7.50 P 0.000 0.000 0.000 1.442 - 25 0 0 -
29SEP27 7.75 P 0.000 0.000 0.000 1.643 - 25 0 0 -
29SEP27 8.00 P 0.000 0.000 0.000 1.855 - 25 0 0 -
29SEP27 8.25 P 0.000 0.000 0.000 2.074 - 25 0 0 -
29SEP27 8.50 P 0.000 0.000 0.000 2.299 - 25 0 0 -
29SEP27 8.75 P 0.000 0.000 0.000 2.530 - 25 0 0 -
29SEP27 9.00 P 0.000 0.000 0.000 2.765 - 25 0 0 -
29SEP27 9.25 P 0.000 0.000 0.000 3.004 - 25 0 0 -
TOTAL PUT 448 13,811 +300
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 ($0.001) CLOSING PRICE HK$ 5.900
29SEP26 3.00 C 0.000 0.000 0.000 2.907 +0.322 65 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.807 +0.323 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.707 +0.322 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.608 +0.323 68 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.508 +0.324 59 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.408 +0.319 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 2.308 +0.319 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 2.209 +0.324 57 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.109 +0.322 50 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.009 +0.322 0 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.909 +0.322 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.810 +0.330 46 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.710 +0.321 40 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.610 +0.328 27 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.510 +0.327 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.410 +0.319 0 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 1.311 +0.316 31 0 2,923 0
29SEP26 4.70 C 1.178 1.178 1.178 1.211 +0.317 25 5 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 1.111 +0.315 0 0 1,061 0
29SEP26 4.90 C 0.000 0.000 0.000 1.011 +0.312 0 0 6,175 0
29SEP26 5.00 C 0.720 0.899 0.720 0.912 +0.317 22 2,164 20,204 -184
29SEP26 5.25 C 0.600 0.600 0.600 0.655 +0.292 0 15 6,614 0
29SEP26 5.50 C 0.364 0.403 0.364 0.413 +0.242 9 136 9,631 -133
29SEP26 5.75 C 0.103 0.215 0.103 0.217 +0.155 17 783 5,770 -341
29SEP26 6.00 C 0.029 0.083 0.029 0.087 +0.070 18 2,244 4,596 +1,167
29SEP26 6.25 C 0.020 0.027 0.019 0.027 +0.024 19 2,550 2,218 +1,404
29SEP26 6.50 C 0.007 0.008 0.006 0.006 +0.005 19 534 1,039 +296
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 19 0 228 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 47 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 2.317 +0.327 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.217 +0.327 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.118 +0.328 32 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.018 +0.326 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.919 +0.327 30 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.819 +0.327 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.720 +0.327 27 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.620 +0.325 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.521 +0.322 24 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.421 +0.320 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.322 +0.318 21 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.222 +0.315 0 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.123 +0.312 18 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.024 +0.309 19 0 1,068 0
29OCT26 5.00 C 0.896 0.896 0.896 0.912 +0.290 0 30 1,507 +30
29OCT26 5.25 C 0.630 0.630 0.630 0.671 +0.275 0 10 4,142 0
29OCT26 5.50 C 0.443 0.443 0.443 0.448 +0.221 15 25 2,037 +25
29OCT26 5.75 C 0.237 0.275 0.237 0.269 +0.155 17 1,008 4,761 -596
29OCT26 6.00 C 0.070 0.138 0.070 0.141 +0.092 18 281 2,635 +75
29OCT26 6.25 C 0.050 0.066 0.048 0.065 +0.046 18 1,094 1,680 +645
29OCT26 6.50 C 0.028 0.028 0.028 0.026 +0.020 18 3 151 0
29OCT26 6.75 C 0.000 0.000 0.000 0.009 +0.007 19 0 91 0
29OCT26 7.00 C 0.007 0.007 0.007 0.003 +0.002 19 20 111 +20
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 19 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 8.50 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 2.027 +0.325 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.928 +0.325 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.829 +0.325 24 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.730 +0.325 25 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.630 +0.321 0 0 0 0
27NOV26 4.40 C 1.444 1.502 1.444 1.521 +0.310 0 180 180 +180
27NOV26 4.50 C 1.397 1.397 1.397 1.421 +0.307 0 50 50 +50
27NOV26 4.60 C 0.000 0.000 0.000 1.322 +0.305 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.222 +0.300 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.123 +0.295 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.024 +0.288 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.924 +0.292 0 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.691 +0.262 13 0 471 0
27NOV26 5.50 C 0.000 0.000 0.000 0.490 +0.219 17 0 660 0
27NOV26 5.75 C 0.206 0.332 0.206 0.323 +0.167 18 1,368 3,796 +304
27NOV26 6.00 C 0.140 0.187 0.140 0.196 +0.115 19 558 1,492 +554
27NOV26 6.25 C 0.100 0.100 0.100 0.109 +0.068 19 30 1,210 +30
27NOV26 6.50 C 0.053 0.054 0.053 0.057 +0.039 19 120 170 +90
27NOV26 6.75 C 0.020 0.023 0.020 0.028 +0.021 19 112 112 +112
27NOV26 7.00 C 0.019 0.019 0.019 0.012 +0.009 19 60 182 0
27NOV26 7.25 C 0.000 0.000 0.000 0.005 +0.004 19 0 92 0
27NOV26 7.50 C 0.000 0.000 0.000 0.002 +0.001 20 0 92 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 20 0 92 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.823 +0.321 41 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.724 +0.321 42 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.624 +0.320 0 0 0 0
30DEC26 3.40 C 2.433 2.433 2.433 2.525 +0.320 0 30 30 +30
30DEC26 3.50 C 0.000 0.000 0.000 2.408 +0.302 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.317 +0.310 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.217 +0.308 0 0 0 0
30DEC26 3.80 C 2.035 2.110 2.035 2.118 +0.308 0 190 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.027 +0.316 0 0 0 0
30DEC26 4.00 C 1.848 1.848 1.848 1.928 +0.316 0 30 30 +30
30DEC26 4.10 C 0.000 0.000 0.000 1.829 +0.316 0 0 0 0
30DEC26 4.20 C 1.586 1.658 1.586 1.730 +0.321 0 60 65 +60
30DEC26 4.30 C 0.000 0.000 0.000 1.630 +0.315 0 0 80 0
30DEC26 4.40 C 1.473 1.473 1.473 1.521 +0.298 0 30 127 +30
30DEC26 4.50 C 1.371 1.371 1.371 1.421 +0.299 0 30 8,942 0
30DEC26 4.60 C 1.259 1.259 1.259 1.322 +0.291 0 30 1,420 -20
30DEC26 4.70 C 1.152 1.218 1.152 1.222 +0.288 0 33 2,787 -3
30DEC26 4.80 C 1.070 1.070 1.070 1.129 +0.286 0 30 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.024 +0.285 0 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.933 +0.282 0 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.705 +0.259 17 0 14,399 0
30DEC26 5.50 C 0.398 0.500 0.398 0.500 +0.212 18 366 5,911 -265
30DEC26 5.75 C 0.297 0.333 0.293 0.333 +0.158 18 300 2,074 -34
30DEC26 6.00 C 0.185 0.213 0.185 0.213 +0.118 19 86 4,388 +25
30DEC26 6.25 C 0.111 0.136 0.111 0.129 +0.081 20 630 1,565 +500
30DEC26 6.50 C 0.075 0.080 0.075 0.070 +0.048 19 335 1,240 +335
30DEC26 6.75 C 0.046 0.046 0.046 0.035 +0.025 19 60 400 -30
30DEC26 7.00 C 0.000 0.000 0.000 0.017 +0.013 19 0 317 0
30DEC26 7.25 C 0.000 0.000 0.000 0.008 +0.006 19 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 +0.003 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 +0.001 20 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 20 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 22 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 200 0
30MAR27 3.30 C 0.000 0.000 0.000 2.624 +0.318 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.525 +0.317 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.408 +0.299 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.317 +0.307 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.217 +0.306 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 2.118 +0.306 0 0 0 0
30MAR27 3.90 C 1.891 1.891 1.891 2.027 +0.314 0 30 30 +29
30MAR27 4.00 C 1.838 1.838 1.838 1.928 +0.313 0 30 30 +30
30MAR27 4.10 C 0.000 0.000 0.000 1.829 +0.312 0 0 0 0
30MAR27 4.20 C 1.659 1.659 1.659 1.730 +0.310 0 30 30 +30
30MAR27 4.30 C 0.000 0.000 0.000 1.630 +0.306 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.521 +0.284 0 0 2,010 0
30MAR27 4.50 C 1.283 1.283 1.283 1.421 +0.274 0 30 2,530 +30
30MAR27 4.60 C 0.000 0.000 0.000 1.322 +0.283 0 0 482 0
30MAR27 4.70 C 1.205 1.205 1.205 1.233 +0.281 0 5 1,065 +5
30MAR27 4.80 C 0.000 0.000 0.000 1.132 +0.267 0 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.039 +0.263 15 0 1,187 0
30MAR27 5.00 C 0.907 0.907 0.907 0.949 +0.252 17 30 2,330 +30
30MAR27 5.25 C 0.000 0.000 0.000 0.735 +0.231 18 0 9,058 0
30MAR27 5.50 C 0.554 0.554 0.554 0.545 +0.184 18 60 1,183 +41
30MAR27 5.75 C 0.000 0.000 0.000 0.397 +0.151 19 0 1,306 0
30MAR27 6.00 C 0.278 0.285 0.278 0.295 +0.132 20 10 3,452 +5
30MAR27 6.25 C 0.188 0.188 0.188 0.202 +0.097 19 1 681 +1
30MAR27 6.50 C 0.000 0.000 0.000 0.133 +0.069 19 0 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.087 +0.048 19 0 236 0
30MAR27 7.00 C 0.062 0.062 0.062 0.055 +0.032 19 50 185 +50
30MAR27 7.25 C 0.000 0.000 0.000 0.034 +0.021 19 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.020 +0.013 19 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.012 +0.008 19 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.007 +0.005 19 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.004 +0.003 19 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.002 +0.001 19 0 400 0
29JUN27 3.60 C 2.260 2.260 2.260 2.317 +0.307 0 30 30 +30
29JUN27 3.70 C 0.000 0.000 0.000 2.217 +0.306 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.118 +0.306 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.027 +0.312 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.928 +0.310 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.829 +0.306 0 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.730 +0.302 0 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.630 +0.294 0 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.521 +0.275 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.426 +0.268 0 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.334 +0.260 14 0 0 0
29JUN27 4.70 C 1.194 1.194 1.194 1.236 +0.248 15 30 60 +30
29JUN27 4.80 C 1.046 1.046 1.046 1.157 +0.252 19 30 530 +30
29JUN27 4.90 C 1.029 1.029 1.029 1.073 +0.249 19 30 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.992 +0.241 20 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.797 +0.225 19 0 3,739 0
29JUN27 5.50 C 0.616 0.624 0.616 0.620 +0.184 19 35 449 -35
29JUN27 5.75 C 0.000 0.000 0.000 0.479 +0.155 19 0 561 0
29JUN27 6.00 C 0.360 0.360 0.356 0.373 +0.134 19 10 2,174 +10
29JUN27 6.25 C 0.000 0.000 0.000 0.280 +0.109 19 0 645 0
29JUN27 6.50 C 0.000 0.000 0.000 0.204 +0.085 19 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.146 +0.064 19 0 71 0
29JUN27 7.00 C 0.000 0.000 0.000 0.103 +0.048 19 0 101 0
29JUN27 7.25 C 0.000 0.000 0.000 0.071 +0.035 19 0 18 0
29JUN27 7.50 C 0.000 0.000 0.000 0.049 +0.025 19 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.033 +0.018 19 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.021 +0.011 19 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.014 +0.007 19 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.009 +0.005 19 0 7 0
29SEP27 4.00 C 0.000 0.000 0.000 1.930 - 19 0 0 -
29SEP27 4.10 C 0.000 0.000 0.000 1.832 - 19 0 0 -
29SEP27 4.20 C 0.000 0.000 0.000 1.735 - 20 0 0 -
29SEP27 4.30 C 0.000 0.000 0.000 1.640 - 20 0 0 -
29SEP27 4.40 C 0.000 0.000 0.000 1.547 - 20 0 0 -
29SEP27 4.50 C 0.000 0.000 0.000 1.455 - 20 0 0 -
29SEP27 4.60 C 0.000 0.000 0.000 1.367 - 20 0 0 -
29SEP27 4.70 C 0.000 0.000 0.000 1.281 - 20 0 0 -
29SEP27 4.80 C 0.000 0.000 0.000 1.199 - 20 0 0 -
29SEP27 4.90 C 0.000 0.000 0.000 1.119 - 20 0 0 -
29SEP27 5.00 C 0.000 0.000 0.000 1.044 - 20 0 0 -
29SEP27 5.25 C 0.000 0.000 0.000 0.866 - 20 0 0 -
29SEP27 5.50 C 0.665 0.665 0.665 0.688 - 19 60 60 -
29SEP27 5.75 C 0.000 0.000 0.000 0.555 - 19 0 0 -
29SEP27 6.00 C 0.000 0.000 0.000 0.441 - 19 0 0 -
29SEP27 6.25 C 0.000 0.000 0.000 0.347 - 19 0 0 -
29SEP27 6.50 C 0.000 0.000 0.000 0.270 - 19 0 0 -
29SEP27 6.75 C 0.000 0.000 0.000 0.207 - 19 0 0 -
29SEP27 7.00 C 0.000 0.000 0.000 0.158 - 19 0 0 -
29SEP27 7.25 C 0.000 0.000 0.000 0.126 - 20 0 0 -
29SEP27 7.50 C 0.000 0.000 0.000 0.093 - 20 0 0 -
29SEP27 7.75 C 0.000 0.000 0.000 0.068 - 20 0 0 -
29SEP27 8.00 C 0.000 0.000 0.000 0.050 - 20 0 0 -
29SEP27 8.25 C 0.000 0.000 0.000 0.036 - 20 0 0 -
29SEP27 8.50 C 0.000 0.000 0.000 0.026 - 20 0 0 -
TOTAL CALL 16,121 177,212 +4,702
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 88 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 84 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 80 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 76 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 73 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 69 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 66 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 62 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 59 0 3,552 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 56 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 53 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 50 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 47 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 44 0 3,054 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 38 0 2,688 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 2,898 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 7,013 0
29SEP26 4.80 P 0.008 0.008 0.006 0.001 0.000 30 440 7,392 +340
29SEP26 4.90 P 0.012 0.012 0.012 0.001 0.000 27 800 9,189 0
29SEP26 5.00 P 0.013 0.014 0.008 0.001 -0.002 24 2,062 13,089 +1,601
29SEP26 5.25 P 0.010 0.015 0.010 0.002 -0.018 20 131 3,942 -1
29SEP26 5.50 P 0.065 0.065 0.022 0.013 -0.072 19 1,507 3,700 +511
29SEP26 5.75 P 0.093 0.093 0.066 0.063 -0.165 19 3,026 2,101 +1,397
29SEP26 6.00 P 0.220 0.240 0.193 0.183 -0.257 20 1,065 1,001 +970
29SEP26 6.25 P 0.000 0.000 0.000 0.377 -0.295 21 0 10 0
29SEP26 6.50 P 0.000 0.000 0.000 0.618 -0.303 28 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.871 -0.302 36 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.121 -0.300 43 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.370 -0.302 49 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.621 -0.302 56 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.871 -0.307 62 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.121 -0.307 68 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.371 -0.309 73 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.621 -0.301 78 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 42 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 39 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 191 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 -0.001 23 0 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 -0.003 21 0 706 0
29OCT26 4.90 P 0.017 0.017 0.017 0.001 -0.007 19 800 1,705 0
29OCT26 5.00 P 0.000 0.000 0.000 0.002 -0.013 19 0 2,170 0
29OCT26 5.25 P 0.037 0.037 0.026 0.010 -0.041 18 362 1,602 -52
29OCT26 5.50 P 0.060 0.061 0.052 0.038 -0.094 19 798 1,764 +200
29OCT26 5.75 P 0.125 0.125 0.125 0.105 -0.166 19 20 216 +20
29OCT26 6.00 P 0.255 0.255 0.254 0.226 -0.237 19 16 46 +16
29OCT26 6.25 P 0.475 0.475 0.475 0.404 -0.280 20 30 30 +30
29OCT26 6.50 P 0.000 0.000 0.000 0.626 -0.297 22 0 0 0
29OCT26 6.75 P 0.890 0.890 0.890 0.876 -0.298 28 12 12 +12
29OCT26 7.00 P 1.199 1.199 1.199 1.133 -0.291 35 30 30 +30
29OCT26 7.25 P 0.000 0.000 0.000 1.383 -0.291 40 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.634 -0.289 45 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.884 -0.294 49 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.134 -0.294 54 0 0 0
29OCT26 8.25 P 2.412 2.412 2.412 2.384 -0.296 58 30 30 +30
29OCT26 8.50 P 0.000 0.000 0.000 2.634 -0.289 61 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 4.10 P 0.008 0.008 0.008 0.001 0.000 29 123 323 +123
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 20 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 -0.001 22 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 -0.003 20 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.002 -0.005 20 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.003 -0.009 20 0 1,007 0
27NOV26 4.90 P 0.019 0.019 0.019 0.005 -0.014 20 800 992 -30
27NOV26 5.00 P 0.030 0.030 0.023 0.009 -0.021 20 839 840 -254
27NOV26 5.25 P 0.044 0.044 0.042 0.027 -0.050 20 15 1,547 -15
27NOV26 5.50 P 0.086 0.087 0.078 0.070 -0.097 20 950 850 +670
27NOV26 5.75 P 0.162 0.171 0.161 0.149 -0.154 20 177 871 +99
27NOV26 6.00 P 0.000 0.000 0.000 0.272 -0.213 20 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.440 -0.263 21 0 0 0
27NOV26 6.50 P 0.789 0.789 0.789 0.645 -0.290 22 30 30 +30
27NOV26 6.75 P 0.956 0.956 0.929 0.880 -0.296 25 120 120 +120
27NOV26 7.00 P 1.260 1.260 1.147 1.133 -0.291 30 90 90 +90
27NOV26 7.25 P 1.586 1.586 1.410 1.388 -0.286 35 113 113 +113
27NOV26 7.50 P 1.644 1.644 1.644 1.637 -0.287 39 18 18 +18
27NOV26 7.75 P 1.952 1.952 1.890 1.884 -0.294 42 60 60 +60
27NOV26 8.00 P 2.188 2.188 2.143 2.134 -0.294 45 60 60 +60
27NOV26 8.25 P 2.436 2.436 2.436 2.384 -0.296 49 30 30 +30
27NOV26 8.50 P 0.000 0.000 0.000 2.634 -0.290 52 0 0 0
30DEC26 3.10 P 0.005 0.005 0.005 0.001 0.000 40 100 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 38 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 36 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 35 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 33 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 31 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 955 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 3,069 0
30DEC26 3.90 P 0.009 0.009 0.009 0.001 0.000 26 10 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 -0.001 22 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 -0.002 20 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.002 -0.003 20 0 693 0
30DEC26 4.50 P 0.000 0.000 0.000 0.003 -0.005 20 0 11,454 0
30DEC26 4.60 P 0.000 0.000 0.000 0.005 -0.008 20 0 2,500 0
30DEC26 4.70 P 0.022 0.022 0.022 0.007 -0.014 19 60 2,873 0
30DEC26 4.80 P 0.000 0.000 0.000 0.011 -0.020 19 0 2,220 0
30DEC26 4.90 P 0.040 0.040 0.040 0.018 -0.028 19 1,000 985 -954
30DEC26 5.00 P 0.000 0.000 0.000 0.027 -0.038 19 0 2,809 0
30DEC26 5.25 P 0.076 0.076 0.075 0.064 -0.074 19 35 4,052 +25
30DEC26 5.50 P 0.143 0.143 0.134 0.132 -0.113 20 2,786 10,054 +1,270
30DEC26 5.75 P 0.224 0.242 0.223 0.237 -0.152 20 3,620 4,840 +3,203
30DEC26 6.00 P 0.375 0.380 0.360 0.373 -0.200 19 58 126 +36
30DEC26 6.25 P 0.000 0.000 0.000 0.551 -0.230 20 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.755 -0.259 20 0 0 0
30DEC26 6.75 P 0.981 0.981 0.981 0.979 -0.259 21 100 100 +100
30DEC26 7.00 P 0.000 0.000 0.000 1.212 -0.262 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.455 -0.273 24 0 0 0
30DEC26 7.50 P 1.731 1.731 1.731 1.699 -0.279 26 30 30 +30
30DEC26 7.75 P 2.153 2.153 2.150 1.930 -0.289 0 75 75 +75
30DEC26 8.00 P 0.000 0.000 0.000 2.191 -0.275 29 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.432 -0.282 27 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.680 -0.282 29 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 28 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 0.000 25 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 24 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 22 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 21 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 -0.001 20 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 -0.003 19 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.002 -0.004 19 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.004 -0.005 20 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.006 -0.007 20 0 235 0
30MAR27 4.40 P 0.000 0.000 0.000 0.008 -0.011 19 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.012 -0.015 19 0 2,756 0
30MAR27 4.60 P 0.000 0.000 0.000 0.017 -0.021 19 0 861 0
30MAR27 4.70 P 0.042 0.042 0.042 0.024 -0.027 19 19 2,540 0
30MAR27 4.80 P 0.000 0.000 0.000 0.034 -0.035 19 0 1,389 0
30MAR27 4.90 P 0.000 0.000 0.000 0.046 -0.044 19 0 2,423 0
30MAR27 5.00 P 0.000 0.000 0.000 0.061 -0.054 19 0 2,572 0
30MAR27 5.25 P 0.000 0.000 0.000 0.114 -0.083 19 0 4,354 0
30MAR27 5.50 P 0.195 0.195 0.195 0.192 -0.114 19 12 33 0
30MAR27 5.75 P 0.299 0.299 0.299 0.296 -0.151 19 30 180 -30
30MAR27 6.00 P 0.000 0.000 0.000 0.435 -0.185 19 0 33 0
30MAR27 6.25 P 0.000 0.000 0.000 0.610 -0.212 20 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.803 -0.232 20 0 0 0
30MAR27 6.75 P 1.112 1.112 1.020 1.009 -0.256 20 170 170 +170
30MAR27 7.00 P 0.000 0.000 0.000 1.237 -0.263 21 0 0 0
30MAR27 7.25 P 1.583 1.583 1.583 1.471 -0.270 22 30 30 +30
30MAR27 7.50 P 0.000 0.000 0.000 1.712 -0.272 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.953 -0.280 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.197 -0.279 26 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.445 -0.279 28 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.691 -0.280 29 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.001 -0.001 20 0 300 0
29JUN27 3.70 P 0.000 0.000 0.000 0.001 -0.002 19 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.002 -0.003 19 0 958 0
29JUN27 3.90 P 0.000 0.000 0.000 0.003 -0.004 19 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.005 -0.006 20 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.007 -0.008 19 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.010 -0.011 19 0 1,275 0
29JUN27 4.30 P 0.041 0.041 0.041 0.014 -0.015 19 30 65 -30
29JUN27 4.40 P 0.000 0.000 0.000 0.019 -0.019 19 0 156 0
29JUN27 4.50 P 0.054 0.054 0.053 0.025 -0.026 19 34 2,005 -34
29JUN27 4.60 P 0.000 0.000 0.000 0.034 -0.032 19 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.045 -0.039 19 0 852 0
29JUN27 4.80 P 0.000 0.000 0.000 0.058 -0.048 19 0 847 0
29JUN27 4.90 P 0.091 0.091 0.091 0.075 -0.055 19 10 610 -10
29JUN27 5.00 P 0.000 0.000 0.000 0.093 -0.068 19 0 164 0
29JUN27 5.25 P 0.000 0.000 0.000 0.157 -0.090 19 0 3,546 0
29JUN27 5.50 P 0.000 0.000 0.000 0.240 -0.126 19 0 36 0
29JUN27 5.75 P 0.355 0.355 0.355 0.345 -0.156 19 30 70 +30
29JUN27 6.00 P 0.000 0.000 0.000 0.483 -0.183 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.650 -0.198 20 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.834 -0.223 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.036 -0.240 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.254 -0.254 21 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.482 -0.262 21 0 0 0
29JUN27 7.50 P 1.860 1.860 1.855 1.717 -0.269 22 60 60 +60
29JUN27 7.75 P 0.000 0.000 0.000 1.958 -0.275 23 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.201 -0.275 24 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.445 -0.279 25 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.692 -0.279 26 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.012 - 20 0 0 -
29SEP27 4.10 P 0.000 0.000 0.000 0.016 - 20 0 0 -
29SEP27 4.20 P 0.000 0.000 0.000 0.021 - 20 0 0 -
29SEP27 4.30 P 0.000 0.000 0.000 0.028 - 20 0 0 -
29SEP27 4.40 P 0.000 0.000 0.000 0.037 - 20 0 0 -
29SEP27 4.50 P 0.000 0.000 0.000 0.047 - 20 0 0 -
29SEP27 4.60 P 0.000 0.000 0.000 0.059 - 20 0 0 -
29SEP27 4.70 P 0.096 0.096 0.096 0.074 - 20 2 2 -
29SEP27 4.80 P 0.000 0.000 0.000 0.091 - 20 0 0 -
29SEP27 4.90 P 0.000 0.000 0.000 0.111 - 20 0 0 -
29SEP27 5.00 P 0.000 0.000 0.000 0.134 - 20 0 0 -
29SEP27 5.25 P 0.000 0.000 0.000 0.205 - 20 0 0 -
29SEP27 5.50 P 0.321 0.322 0.321 0.297 - 20 10 10 -
29SEP27 5.75 P 0.439 0.444 0.439 0.411 - 20 60 60 -
29SEP27 6.00 P 0.000 0.000 0.000 0.549 - 20 0 0 -
29SEP27 6.25 P 0.000 0.000 0.000 0.709 - 21 0 0 -
29SEP27 6.50 P 0.000 0.000 0.000 0.863 - 20 0 0 -
29SEP27 6.75 P 0.000 0.000 0.000 1.056 - 20 0 0 -
29SEP27 7.00 P 0.000 0.000 0.000 1.263 - 20 0 0 -
29SEP27 7.25 P 0.000 0.000 0.000 1.483 - 20 0 0 -
29SEP27 7.50 P 0.000 0.000 0.000 1.717 - 20 0 0 -
29SEP27 7.75 P 0.000 0.000 0.000 1.958 - 21 0 0 -
29SEP27 8.00 P 0.000 0.000 0.000 2.201 - 22 0 0 -
29SEP27 8.25 P 0.000 0.000 0.000 2.445 - 23 0 0 -
29SEP27 8.50 P 0.000 0.000 0.000 2.692 - 24 0 0 -
TOTAL PUT 22,925 210,208 +10,189
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.500
29SEP26 4.70 C 0.000 0.000 0.000 4.811 +0.361 71 0 250 0
29SEP26 4.80 C 0.000 0.000 0.000 4.711 +0.358 0 0 250 0
29SEP26 4.90 C 0.000 0.000 0.000 4.611 +0.357 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.512 +0.360 73 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 4.262 +0.360 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 4.013 +0.360 60 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.763 +0.359 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.514 +0.357 46 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 3.265 +0.359 50 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 3.015 +0.355 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.766 +0.353 40 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.516 +0.350 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.267 +0.337 30 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.017 +0.352 0 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.768 +0.315 0 0 2,531 0
29SEP26 8.00 C 0.000 0.000 0.000 1.519 +0.356 21 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 1.270 +0.350 19 0 12,149 0
29SEP26 8.50 C 0.840 0.989 0.840 1.024 +0.336 20 31 13,575 -1
29SEP26 8.75 C 0.000 0.000 0.000 0.786 +0.305 20 0 11,057 0
29SEP26 9.00 C 0.420 0.539 0.420 0.549 +0.243 17 82 11,395 +52
29SEP26 9.25 C 0.172 0.353 0.172 0.365 +0.189 19 3,144 7,968 -140
29SEP26 9.50 C 0.125 0.218 0.125 0.221 +0.128 19 2,437 5,335 +870
29SEP26 9.75 C 0.070 0.110 0.068 0.120 +0.076 19 1,039 3,727 -2
29SEP26 10.00 C 0.037 0.060 0.032 0.059 +0.039 20 1,353 3,475 +125
29SEP26 10.50 C 0.000 0.000 0.000 0.011 +0.008 20 0 739 0
29SEP26 11.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 472 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 30 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 39 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 4.623 +0.364 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.524 +0.365 51 0 0 0
29OCT26 5.25 C 4.080 4.080 4.080 4.275 +0.365 45 30 30 +30
29OCT26 5.50 C 3.835 3.835 3.835 4.026 +0.365 35 30 30 +30
29OCT26 5.75 C 3.583 3.583 3.583 3.777 +0.365 0 60 60 +60
29OCT26 6.00 C 0.000 0.000 0.000 3.528 +0.364 0 0 0 0
29OCT26 6.25 C 3.088 3.088 3.088 3.280 +0.363 35 30 30 +30
29OCT26 6.50 C 2.856 2.856 2.856 3.031 +0.361 31 30 147 +30
29OCT26 6.75 C 2.637 2.637 2.637 2.782 +0.360 26 60 211 +60
29OCT26 7.00 C 0.000 0.000 0.000 2.533 +0.356 0 0 0 0
29OCT26 7.25 C 2.111 2.117 2.111 2.267 +0.331 0 60 60 +60
29OCT26 7.50 C 1.990 1.990 1.990 2.017 +0.326 0 30 132 +30
29OCT26 7.75 C 1.629 1.629 1.629 1.788 +0.335 20 30 492 0
29OCT26 8.00 C 1.389 1.389 1.389 1.522 +0.325 0 37 796 +7
29OCT26 8.25 C 1.165 1.165 1.165 1.287 +0.318 0 30 844 +30
29OCT26 8.50 C 0.000 0.000 0.000 1.068 +0.291 20 0 381 0
29OCT26 8.75 C 0.000 0.000 0.000 0.849 +0.285 20 0 5,088 0
29OCT26 9.00 C 0.510 0.637 0.510 0.632 +0.227 19 102 1,962 -2
29OCT26 9.25 C 0.390 0.425 0.390 0.465 +0.189 19 32 1,093 +1
29OCT26 9.50 C 0.247 0.326 0.247 0.328 +0.146 20 513 1,235 +169
29OCT26 9.75 C 0.182 0.218 0.182 0.220 +0.100 20 603 976 +155
29OCT26 10.00 C 0.087 0.141 0.086 0.141 +0.068 20 351 2,425 -152
29OCT26 10.50 C 0.045 0.051 0.045 0.053 +0.030 20 25 540 +5
29OCT26 11.00 C 0.000 0.000 0.000 0.016 +0.010 20 0 240 0
29OCT26 11.50 C 0.000 0.000 0.000 0.004 +0.002 20 0 1 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.790 +0.371 0 0 0 0
27NOV26 6.00 C 3.329 3.329 3.329 3.528 +0.321 0 30 30 +30
27NOV26 6.25 C 0.000 0.000 0.000 3.280 +0.356 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.031 +0.321 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.782 +0.318 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.550 +0.358 22 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.275 +0.312 0 0 0 0
27NOV26 7.50 C 1.984 1.984 1.984 2.030 +0.310 0 50 50 +50
27NOV26 7.75 C 1.658 1.754 1.658 1.788 +0.308 0 90 90 +90
27NOV26 8.00 C 0.000 0.000 0.000 1.549 +0.301 0 0 0 0
27NOV26 8.25 C 1.202 1.202 1.202 1.313 +0.290 14 23 23 +23
27NOV26 8.50 C 0.000 0.000 0.000 1.118 +0.293 21 0 365 0
27NOV26 8.75 C 0.000 0.000 0.000 0.912 +0.282 21 0 940 0
27NOV26 9.00 C 0.659 0.659 0.659 0.705 +0.223 19 30 199 +30
27NOV26 9.25 C 0.446 0.523 0.445 0.546 +0.187 20 247 299 +183
27NOV26 9.50 C 0.313 0.403 0.313 0.412 +0.153 20 2,517 2,663 +2,431
27NOV26 9.75 C 0.285 0.285 0.285 0.302 +0.120 20 1 69 +1
27NOV26 10.00 C 0.162 0.162 0.162 0.215 +0.091 20 30 171 0
27NOV26 10.50 C 0.078 0.103 0.078 0.107 +0.050 21 540 820 +540
27NOV26 11.00 C 0.047 0.047 0.047 0.043 +0.021 21 30 286 +30
27NOV26 11.50 C 0.000 0.000 0.000 0.017 +0.009 21 0 0 0
27NOV26 12.00 C 0.000 0.000 0.000 0.006 +0.003 21 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.736 +0.334 42 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.637 +0.334 43 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.537 +0.333 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.275 +0.319 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.026 +0.316 0 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.793 +0.367 31 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.528 +0.321 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.280 +0.313 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.031 +0.309 0 0 0 0
30DEC26 6.75 C 2.587 2.587 2.587 2.782 +0.306 0 60 481 +60
30DEC26 7.00 C 0.000 0.000 0.000 2.550 +0.326 0 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.286 +0.306 0 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 2.043 +0.323 0 0 2,006 0
30DEC26 7.75 C 1.669 1.669 1.669 1.801 +0.321 0 30 1,804 0
30DEC26 8.00 C 1.441 1.571 1.438 1.549 +0.300 0 559 24,173 +420
30DEC26 8.25 C 1.295 1.295 1.295 1.333 +0.302 18 30 1,194 0
30DEC26 8.50 C 0.000 0.000 0.000 1.132 +0.298 21 0 1,355 0
30DEC26 8.75 C 0.777 0.891 0.777 0.912 +0.253 19 249 530 +111
30DEC26 9.00 C 0.738 0.738 0.738 0.726 +0.212 19 30 1,100 -30
30DEC26 9.25 C 0.516 0.520 0.516 0.572 +0.180 20 650 3,185 +620
30DEC26 9.50 C 0.363 0.434 0.363 0.455 +0.164 21 67 7,386 +18
30DEC26 9.75 C 0.326 0.326 0.326 0.339 +0.130 21 5 2,751 0
30DEC26 10.00 C 0.225 0.250 0.225 0.243 +0.097 20 24 3,909 0
30DEC26 10.50 C 0.125 0.125 0.125 0.131 +0.064 21 50 4,218 0
30DEC26 11.00 C 0.000 0.000 0.000 0.061 +0.032 21 0 529 0
30DEC26 11.50 C 0.031 0.038 0.031 0.027 +0.016 21 516 786 +456
30DEC26 12.00 C 0.000 0.000 0.000 0.011 +0.007 21 0 434 0
30DEC26 12.50 C 0.000 0.000 0.000 0.005 +0.003 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.637 +0.331 39 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.537 +0.331 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.289 +0.329 29 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.041 +0.330 30 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.793 +0.329 29 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.528 +0.310 0 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.280 +0.309 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.031 +0.306 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.782 +0.295 0 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.550 +0.309 0 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.286 +0.301 0 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 2.043 +0.290 0 0 501 0
30MAR27 7.75 C 1.676 1.676 1.676 1.814 +0.315 17 30 455 +30
30MAR27 8.00 C 0.000 0.000 0.000 1.590 +0.302 19 0 3,375 0
30MAR27 8.25 C 1.314 1.314 1.314 1.383 +0.289 20 30 3,290 +30
30MAR27 8.50 C 1.170 1.170 1.127 1.181 +0.263 20 45 7,628 0
30MAR27 8.75 C 0.000 0.000 0.000 0.997 +0.228 20 0 1,111 0
30MAR27 9.00 C 0.837 0.837 0.837 0.822 +0.186 20 60 2,661 +30
30MAR27 9.25 C 0.000 0.000 0.000 0.694 +0.175 21 0 1,522 0
30MAR27 9.50 C 0.000 0.000 0.000 0.571 +0.152 21 0 8,791 0
30MAR27 9.75 C 0.420 0.460 0.420 0.465 +0.130 21 17 1,171 +2
30MAR27 10.00 C 0.320 0.366 0.320 0.366 +0.102 20 15 1,226 +14
30MAR27 10.50 C 0.240 0.240 0.240 0.234 +0.076 21 50 255 +50
30MAR27 11.00 C 0.000 0.000 0.000 0.142 +0.048 20 0 774 0
30MAR27 11.50 C 0.000 0.000 0.000 0.082 +0.030 20 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.046 +0.017 20 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.025 +0.010 20 0 10 0
30MAR27 13.00 C 0.000 0.000 0.000 0.014 +0.006 20 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.007 +0.003 20 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.004 +0.002 21 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.637 +0.331 33 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.537 +0.330 0 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.289 +0.329 0 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.041 +0.330 0 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.793 +0.328 0 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.528 +0.310 0 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.280 +0.309 0 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.031 +0.303 0 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.782 +0.294 0 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.550 +0.294 0 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.291 +0.260 0 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.080 +0.267 20 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.841 +0.286 19 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.649 +0.286 20 0 127 0
29JUN27 8.25 C 0.000 0.000 0.000 1.452 +0.265 20 0 94 0
29JUN27 8.50 C 0.000 0.000 0.000 1.271 +0.241 20 0 153 0
29JUN27 8.75 C 0.000 0.000 0.000 1.106 +0.208 20 0 649 0
29JUN27 9.00 C 0.970 0.973 0.934 0.958 +0.188 20 201 705 +101
29JUN27 9.25 C 0.753 0.753 0.753 0.834 +0.179 21 30 1,170 +30
29JUN27 9.50 C 0.720 0.720 0.720 0.713 +0.159 21 130 1,207 -130
29JUN27 9.75 C 0.000 0.000 0.000 0.607 +0.141 21 0 4,526 0
29JUN27 10.00 C 0.520 0.520 0.520 0.512 +0.123 21 125 3,027 -125
29JUN27 10.50 C 0.000 0.000 0.000 0.359 +0.093 21 0 329 0
29JUN27 11.00 C 0.000 0.000 0.000 0.244 +0.066 21 0 385 0
29JUN27 11.50 C 0.000 0.000 0.000 0.162 +0.046 20 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.105 +0.031 20 0 855 0
29JUN27 12.50 C 0.000 0.000 0.000 0.067 +0.020 20 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.042 +0.013 20 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.026 +0.008 20 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.016 +0.005 20 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.010 +0.003 20 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.297 - 21 0 0 -
29SEP27 6.50 C 0.000 0.000 0.000 3.052 - 21 0 0 -
29SEP27 6.75 C 0.000 0.000 0.000 2.812 - 21 0 0 -
29SEP27 7.00 C 0.000 0.000 0.000 2.578 - 21 0 0 -
29SEP27 7.25 C 0.000 0.000 0.000 2.354 - 21 0 0 -
29SEP27 7.50 C 0.000 0.000 0.000 2.141 - 21 0 0 -
29SEP27 7.75 C 0.000 0.000 0.000 1.937 - 21 0 0 -
29SEP27 8.00 C 0.000 0.000 0.000 1.749 - 21 0 0 -
29SEP27 8.25 C 0.000 0.000 0.000 1.571 - 21 0 0 -
29SEP27 8.50 C 0.000 0.000 0.000 1.403 - 21 0 0 -
29SEP27 8.75 C 0.000 0.000 0.000 1.250 - 21 0 0 -
29SEP27 9.00 C 0.000 0.000 0.000 1.075 - 20 0 0 -
29SEP27 9.25 C 0.000 0.000 0.000 0.945 - 20 0 0 -
29SEP27 9.50 C 0.764 0.764 0.764 0.832 - 20 130 130 -
29SEP27 9.75 C 0.000 0.000 0.000 0.726 - 20 0 0 -
29SEP27 10.00 C 0.563 0.563 0.563 0.633 - 21 125 125 -
29SEP27 10.50 C 0.415 0.415 0.415 0.473 - 21 24 24 -
29SEP27 11.00 C 0.303 0.303 0.303 0.349 - 21 45 45 -
29SEP27 11.50 C 0.000 0.000 0.000 0.254 - 21 0 0 -
29SEP27 12.00 C 0.000 0.000 0.000 0.182 - 21 0 0 -
29SEP27 12.50 C 0.126 0.126 0.125 0.138 - 21 50 50 -
29SEP27 13.00 C 0.000 0.000 0.000 0.097 - 21 0 0 -
29SEP27 13.50 C 0.000 0.000 0.000 0.067 - 21 0 0 -
29SEP27 14.00 C 0.000 0.000 0.000 0.046 - 21 0 0 -
29SEP27 14.50 C 0.043 0.043 0.043 0.031 - 21 30 30 -
TOTAL CALL 17,134 211,156 +6,542
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 88 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 85 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 83 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 80 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 75 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 69 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 64 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 59 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 54 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 49 0 2,843 0
29SEP26 6.75 P 0.001 0.001 0.001 0.001 0.000 45 1,330 4,922 +1,211
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 40 0 26,627 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 36 0 6,975 0
29SEP26 7.50 P 0.004 0.004 0.004 0.001 0.000 32 600 19,966 +400
29SEP26 7.75 P 0.005 0.007 0.005 0.001 0.000 28 266 7,219 -166
29SEP26 8.00 P 0.010 0.010 0.007 0.001 -0.002 24 420 10,376 +180
29SEP26 8.25 P 0.016 0.016 0.009 0.001 -0.008 20 851 3,353 -37
29SEP26 8.50 P 0.029 0.029 0.015 0.005 -0.023 20 548 19,028 +120
29SEP26 8.75 P 0.049 0.049 0.027 0.016 -0.056 20 1,470 10,147 +1,046
29SEP26 9.00 P 0.110 0.110 0.055 0.047 -0.105 20 1,482 5,502 -296
29SEP26 9.25 P 0.208 0.208 0.120 0.109 -0.168 20 1,046 8,376 +557
29SEP26 9.50 P 0.314 0.320 0.219 0.213 -0.232 20 1,187 3,014 +467
29SEP26 9.75 P 0.421 0.422 0.376 0.365 -0.273 21 458 2,453 +458
29SEP26 10.00 P 0.613 0.613 0.613 0.559 -0.307 22 50 396 +50
29SEP26 10.50 P 0.000 0.000 0.000 1.001 -0.359 20 0 0 0
29SEP26 11.00 P 1.590 1.590 1.590 1.545 -0.315 41 50 50 +50
29SEP26 11.50 P 0.000 0.000 0.000 2.060 -0.300 53 0 0 0
29SEP26 12.00 P 2.638 2.638 2.638 2.571 -0.289 63 30 30 +30
29SEP26 12.50 P 3.275 3.275 3.275 3.082 -0.278 73 30 30 +30
29SEP26 13.00 P 0.000 0.000 0.000 3.571 -0.289 79 0 0 0
29SEP26 13.50 P 4.193 4.193 4.082 4.070 -0.290 85 147 147 +147
29SEP26 14.00 P 0.000 0.000 0.000 4.582 -0.278 95 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 5.071 -0.289 98 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 5.50 P 0.001 0.001 0.001 0.001 0.000 48 600 600 +600
29OCT26 5.75 P 0.001 0.001 0.001 0.001 0.000 45 630 630 +630
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 41 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 38 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 31 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 28 0 1,291 0
29OCT26 7.25 P 0.010 0.010 0.010 0.001 0.000 25 300 1,527 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 -0.002 22 0 4,465 0
29OCT26 7.75 P 0.013 0.013 0.013 0.002 -0.005 21 18 4,666 -18
29OCT26 8.00 P 0.025 0.025 0.025 0.005 -0.013 21 100 2,142 0
29OCT26 8.25 P 0.000 0.000 0.000 0.012 -0.027 20 0 2,503 0
29OCT26 8.50 P 0.054 0.054 0.043 0.029 -0.050 20 605 11,822 +289
29OCT26 8.75 P 0.109 0.109 0.083 0.060 -0.084 20 113 2,508 +5
29OCT26 9.00 P 0.167 0.167 0.123 0.113 -0.124 21 181 2,654 +70
29OCT26 9.25 P 0.275 0.275 0.205 0.194 -0.170 21 426 1,242 +150
29OCT26 9.50 P 0.399 0.399 0.315 0.304 -0.214 21 273 446 +229
29OCT26 9.75 P 0.568 0.568 0.568 0.450 -0.240 21 30 60 +30
29OCT26 10.00 P 0.670 0.670 0.640 0.625 -0.272 22 530 551 +530
29OCT26 10.50 P 0.000 0.000 0.000 1.021 -0.340 20 0 0 0
29OCT26 11.00 P 1.565 1.565 1.565 1.545 -0.315 30 90 90 +90
29OCT26 11.50 P 2.177 2.177 2.177 2.060 -0.300 39 30 30 +30
29OCT26 12.00 P 2.675 2.675 2.675 2.571 -0.289 46 60 60 +60
29OCT26 12.50 P 0.000 0.000 0.000 3.082 -0.278 53 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.571 -0.293 57 0 0 0
29OCT26 13.50 P 4.157 4.157 4.071 4.070 -0.290 62 40 40 +40
29OCT26 14.00 P 4.684 4.684 4.684 4.582 -0.278 69 26 26 +26
29OCT26 14.50 P 0.000 0.000 0.000 5.071 -0.289 71 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 7.00 P 0.010 0.010 0.010 0.001 -0.001 23 300 300 +300
27NOV26 7.25 P 0.000 0.000 0.000 0.001 -0.003 21 0 410 0
27NOV26 7.50 P 0.000 0.000 0.000 0.003 -0.007 21 0 685 0
27NOV26 7.75 P 0.000 0.000 0.000 0.007 -0.014 21 0 284 0
27NOV26 8.00 P 0.000 0.000 0.000 0.016 -0.026 21 0 330 0
27NOV26 8.25 P 0.000 0.000 0.000 0.032 -0.044 21 0 464 0
27NOV26 8.50 P 0.100 0.100 0.084 0.061 -0.068 21 47 295 +37
27NOV26 8.75 P 0.171 0.171 0.127 0.104 -0.099 21 235 702 +185
27NOV26 9.00 P 0.256 0.256 0.189 0.171 -0.134 21 353 668 +292
27NOV26 9.25 P 0.356 0.356 0.278 0.259 -0.173 21 323 777 +233
27NOV26 9.50 P 0.464 0.484 0.400 0.373 -0.212 21 2,556 3,942 +2,504
27NOV26 9.75 P 0.567 0.569 0.560 0.517 -0.245 21 240 240 +150
27NOV26 10.00 P 0.000 0.000 0.000 0.684 -0.279 22 0 129 0
27NOV26 10.50 P 0.000 0.000 0.000 1.053 -0.330 21 0 90 0
27NOV26 11.00 P 1.759 1.761 1.759 1.552 -0.331 27 60 210 +60
27NOV26 11.50 P 2.225 2.232 2.076 2.060 -0.314 33 145 205 +145
27NOV26 12.00 P 2.720 2.731 2.588 2.571 -0.289 39 76 76 +76
27NOV26 12.50 P 3.068 3.068 3.068 3.082 -0.278 45 30 30 +30
27NOV26 13.00 P 3.657 3.657 3.657 3.571 -0.293 48 35 35 +35
27NOV26 13.50 P 4.206 4.206 4.069 4.070 -0.290 52 51 51 +51
27NOV26 14.00 P 4.607 4.607 4.607 4.582 -0.278 58 30 30 +30
27NOV26 14.50 P 5.185 5.185 5.091 5.071 -0.289 61 60 60 +60
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 35 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 160 0
30DEC26 5.75 P 0.010 0.010 0.010 0.001 0.000 30 50 369 -2
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 1,124 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 25 0 986 0
30DEC26 6.50 P 0.010 0.010 0.010 0.001 0.000 23 200 1,573 +188
30DEC26 6.75 P 0.000 0.000 0.000 0.002 -0.001 22 0 1,944 0
30DEC26 7.00 P 0.000 0.000 0.000 0.003 -0.004 21 0 19,478 0
30DEC26 7.25 P 0.000 0.000 0.000 0.007 -0.008 21 0 2,767 0
30DEC26 7.50 P 0.000 0.000 0.000 0.015 -0.014 21 0 2,953 0
30DEC26 7.75 P 0.000 0.000 0.000 0.029 -0.026 21 0 3,918 0
30DEC26 8.00 P 0.080 0.080 0.070 0.051 -0.042 21 120 7,343 -30
30DEC26 8.25 P 0.125 0.125 0.098 0.087 -0.062 21 300 4,722 -150
30DEC26 8.50 P 0.143 0.143 0.143 0.139 -0.080 21 200 3,564 +84
30DEC26 8.75 P 0.312 0.312 0.312 0.209 -0.102 21 49 2,609 0
30DEC26 9.00 P 0.305 0.305 0.305 0.295 -0.134 21 15 1,633 -15
30DEC26 9.25 P 0.480 0.484 0.414 0.397 -0.171 21 130 1,435 +100
30DEC26 9.50 P 0.658 0.658 0.571 0.532 -0.195 21 149 566 +109
30DEC26 9.75 P 0.000 0.000 0.000 0.687 -0.232 21 0 90 0
30DEC26 10.00 P 1.010 1.010 1.010 0.861 -0.256 21 50 174 0
30DEC26 10.50 P 0.000 0.000 0.000 1.272 -0.278 22 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 1.714 -0.322 23 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 2.169 -0.286 22 0 12 0
30DEC26 12.00 P 2.854 2.861 2.841 2.649 -0.293 22 90 90 +90
30DEC26 12.50 P 0.000 0.000 0.000 3.149 -0.285 26 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.629 -0.290 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.138 -0.299 30 0 0 0
30DEC26 14.00 P 4.650 4.650 4.650 4.633 -0.299 32 50 50 +50
30DEC26 14.50 P 0.000 0.000 0.000 5.127 -0.281 33 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.002 -0.003 21 0 700 0
30MAR27 6.50 P 0.000 0.000 0.000 0.004 -0.005 20 0 661 0
30MAR27 6.75 P 0.032 0.032 0.032 0.008 -0.009 20 100 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.015 -0.015 20 0 2,172 0
30MAR27 7.25 P 0.000 0.000 0.000 0.026 -0.024 20 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.045 -0.035 20 0 938 0
30MAR27 7.75 P 0.094 0.098 0.094 0.071 -0.050 20 120 847 +120
30MAR27 8.00 P 0.124 0.124 0.124 0.109 -0.067 20 50 4,369 +50
30MAR27 8.25 P 0.000 0.000 0.000 0.150 -0.088 20 0 7,348 0
30MAR27 8.50 P 0.229 0.229 0.229 0.224 -0.095 21 40 8,467 +30
30MAR27 8.75 P 0.315 0.315 0.315 0.304 -0.116 21 5 3,189 0
30MAR27 9.00 P 0.000 0.000 0.000 0.397 -0.142 20 0 1,257 0
30MAR27 9.25 P 0.544 0.546 0.519 0.519 -0.156 21 50 1,326 -16
30MAR27 9.50 P 0.000 0.000 0.000 0.647 -0.180 21 0 1 0
30MAR27 9.75 P 0.822 0.822 0.822 0.795 -0.220 21 30 1,249 +30
30MAR27 10.00 P 0.000 0.000 0.000 0.951 -0.250 20 0 542 0
30MAR27 10.50 P 1.372 1.372 1.345 1.321 -0.285 20 80 80 +80
30MAR27 11.00 P 1.885 1.885 1.789 1.789 -0.247 23 60 220 +60
30MAR27 11.50 P 2.234 2.236 2.231 2.217 -0.276 23 90 138 +90
30MAR27 12.00 P 2.871 2.874 2.727 2.690 -0.282 24 120 150 +120
30MAR27 12.50 P 0.000 0.000 0.000 3.166 -0.291 24 0 0 0
30MAR27 13.00 P 3.844 3.844 3.676 3.654 -0.295 25 120 120 +120
30MAR27 13.50 P 0.000 0.000 0.000 4.164 -0.273 30 0 0 0
30MAR27 14.00 P 4.695 4.701 4.695 4.653 -0.292 31 60 60 +60
30MAR27 14.50 P 0.000 0.000 0.000 5.148 -0.292 33 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.002 -0.002 21 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.004 -0.004 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.007 -0.007 20 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.013 -0.011 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.022 -0.017 20 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.036 -0.025 20 0 996 0
29JUN27 7.25 P 0.000 0.000 0.000 0.056 -0.036 20 0 879 0
29JUN27 7.50 P 0.000 0.000 0.000 0.083 -0.050 20 0 508 0
29JUN27 7.75 P 0.160 0.160 0.160 0.120 -0.065 20 5 945 0
29JUN27 8.00 P 0.000 0.000 0.000 0.167 -0.079 20 0 610 0
29JUN27 8.25 P 0.264 0.264 0.264 0.227 -0.088 21 30 1,006 +30
29JUN27 8.50 P 0.000 0.000 0.000 0.303 -0.102 21 0 265 0
29JUN27 8.75 P 0.449 0.449 0.408 0.387 -0.121 21 32 3,652 +14
29JUN27 9.00 P 0.553 0.553 0.485 0.487 -0.140 21 131 1,480 +130
29JUN27 9.25 P 0.642 0.654 0.613 0.603 -0.159 21 99 1,395 +99
29JUN27 9.50 P 0.749 0.749 0.738 0.735 -0.175 21 152 454 +139
29JUN27 9.75 P 0.892 0.892 0.892 0.875 -0.217 20 30 412 +30
29JUN27 10.00 P 0.000 0.000 0.000 1.028 -0.204 20 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 1.422 -0.237 22 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.808 -0.239 21 0 60 0
29JUN27 11.50 P 2.373 2.373 2.373 2.266 -0.253 23 30 30 +30
29JUN27 12.00 P 2.803 2.803 2.712 2.701 -0.271 22 95 95 +95
29JUN27 12.50 P 3.216 3.216 3.216 3.175 -0.282 23 30 30 +30
29JUN27 13.00 P 0.000 0.000 0.000 3.672 -0.277 25 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.164 -0.273 27 0 0 0
29JUN27 14.00 P 4.667 4.667 4.667 4.655 -0.290 28 30 30 +30
29JUN27 14.50 P 0.000 0.000 0.000 5.148 -0.292 30 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.019 - 21 0 0 -
29SEP27 6.50 P 0.000 0.000 0.000 0.030 - 21 0 0 -
29SEP27 6.75 P 0.000 0.000 0.000 0.046 - 21 0 0 -
29SEP27 7.00 P 0.107 0.107 0.107 0.068 - 21 100 100 -
29SEP27 7.25 P 0.000 0.000 0.000 0.098 - 21 0 0 -
29SEP27 7.50 P 0.000 0.000 0.000 0.136 - 21 0 0 -
29SEP27 7.75 P 0.000 0.000 0.000 0.181 - 21 0 0 -
29SEP27 8.00 P 0.283 0.283 0.283 0.241 - 21 10 10 -
29SEP27 8.25 P 0.000 0.000 0.000 0.311 - 21 0 0 -
29SEP27 8.50 P 0.000 0.000 0.000 0.391 - 21 0 0 -
29SEP27 8.75 P 0.578 0.578 0.578 0.487 - 21 30 30 -
29SEP27 9.00 P 0.696 0.696 0.636 0.595 - 21 38 38 -
29SEP27 9.25 P 0.826 0.826 0.823 0.713 - 22 90 90 -
29SEP27 9.50 P 0.891 0.891 0.890 0.850 - 22 47 47 -
29SEP27 9.75 P 1.040 1.040 1.039 0.995 - 22 60 60 -
29SEP27 10.00 P 0.000 0.000 0.000 1.155 - 22 0 0 -
29SEP27 10.50 P 0.000 0.000 0.000 1.465 - 21 0 0 -
29SEP27 11.00 P 0.000 0.000 0.000 1.848 - 21 0 0 -
29SEP27 11.50 P 0.000 0.000 0.000 2.266 - 21 0 0 -
29SEP27 12.00 P 0.000 0.000 0.000 2.711 - 21 0 0 -
29SEP27 12.50 P 0.000 0.000 0.000 3.175 - 21 0 0 -
29SEP27 13.00 P 0.000 0.000 0.000 3.672 - 23 0 0 -
29SEP27 13.50 P 0.000 0.000 0.000 4.164 - 25 0 0 -
29SEP27 14.00 P 0.000 0.000 0.000 4.655 - 26 0 0 -
29SEP27 14.50 P 0.000 0.000 0.000 5.148 - 27 0 0 -
TOTAL PUT 21,925 294,517 +12,991
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.570
29SEP26 4.00 C 0.000 0.000 0.000 3.579 +0.114 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.480 +0.126 73 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.380 +0.113 66 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.280 +0.126 47 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.180 +0.113 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 3.080 +0.113 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.981 +0.113 58 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.881 +0.113 49 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.781 +0.125 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.671 +0.114 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.582 +0.115 49 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.332 +0.113 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.072 +0.110 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.825 +0.099 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.576 +0.106 0 0 120 0
29SEP26 6.25 C 1.230 1.230 1.230 1.329 +0.105 0 30 17,783 0
29SEP26 6.50 C 1.077 1.077 1.077 1.086 +0.122 22 30 13,741 +30
29SEP26 6.75 C 0.825 0.851 0.825 0.840 +0.117 21 1,500 6,972 -282
29SEP26 7.00 C 0.000 0.000 0.000 0.604 +0.111 21 0 4,896 0
29SEP26 7.25 C 0.319 0.399 0.319 0.383 +0.081 19 67 15,233 +31
29SEP26 7.50 C 0.166 0.220 0.166 0.220 +0.054 20 149 6,711 +29
29SEP26 7.75 C 0.078 0.116 0.078 0.109 +0.030 20 113 4,221 +73
29SEP26 8.00 C 0.033 0.051 0.033 0.047 +0.014 21 844 3,155 0
29SEP26 8.25 C 0.018 0.021 0.018 0.018 +0.006 21 394 1,877 +28
29SEP26 8.50 C 0.000 0.000 0.000 0.006 +0.002 21 8 970 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 23 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 36 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.180 +0.113 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.080 +0.113 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.981 +0.113 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.881 +0.113 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.781 +0.114 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.679 +0.110 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.582 +0.113 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.333 +0.109 0 0 0 0
29OCT26 5.50 C 2.089 2.095 2.089 2.083 +0.105 0 45 45 +45
29OCT26 5.75 C 0.000 0.000 0.000 1.833 +0.103 0 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.602 +0.116 26 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.345 +0.102 0 0 90 0
29OCT26 6.50 C 1.062 1.062 1.062 1.108 +0.114 21 30 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.874 +0.104 21 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.658 +0.107 21 0 392 0
29OCT26 7.25 C 0.377 0.448 0.377 0.454 +0.069 19 60 975 +60
29OCT26 7.50 C 0.294 0.294 0.294 0.303 +0.049 20 50 602 +50
29OCT26 7.75 C 0.000 0.000 0.000 0.189 +0.032 20 0 867 0
29OCT26 8.00 C 0.111 0.111 0.111 0.111 +0.020 21 3 545 0
29OCT26 8.25 C 0.065 0.067 0.062 0.064 +0.012 21 306 893 +303
29OCT26 8.50 C 0.037 0.039 0.037 0.032 +0.005 21 144 544 +114
29OCT26 8.75 C 0.000 0.000 0.000 0.015 +0.002 21 0 122 0
29OCT26 9.00 C 0.000 0.000 0.000 0.007 +0.001 21 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.002 0.000 22 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 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 2.779 2.779 2.779 2.886 +0.106 0 30 30 +30
27NOV26 4.80 C 2.783 2.783 2.783 2.788 +0.108 0 21 21 +21
27NOV26 4.90 C 0.000 0.000 0.000 2.688 +0.106 0 0 0 0
27NOV26 5.00 C 2.556 2.579 2.556 2.592 +0.110 0 60 60 +60
27NOV26 5.25 C 0.000 0.000 0.000 2.345 +0.109 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.098 +0.109 0 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.866 +0.124 27 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.623 +0.120 26 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.364 +0.099 10 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.143 +0.117 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.923 +0.110 22 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.723 +0.119 22 0 2,884 0
27NOV26 7.25 C 0.000 0.000 0.000 0.531 +0.086 21 0 363 0
27NOV26 7.50 C 0.329 0.360 0.329 0.388 +0.073 21 60 1,064 +50
27NOV26 7.75 C 0.262 0.262 0.261 0.273 +0.059 22 54 120 +43
27NOV26 8.00 C 0.156 0.169 0.156 0.185 +0.045 22 7 495 -1
27NOV26 8.25 C 0.107 0.113 0.107 0.121 +0.031 22 6 243 +2
27NOV26 8.50 C 0.000 0.000 0.000 0.081 +0.025 23 0 475 0
27NOV26 8.75 C 0.000 0.000 0.000 0.049 +0.016 22 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.029 +0.011 22 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.016 +0.006 22 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.009 +0.004 22 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.005 +0.002 22 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.395 +0.101 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.297 +0.102 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.198 +0.102 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.099 +0.101 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 3.000 +0.101 0 0 0 0
30DEC26 4.70 C 2.894 2.895 2.894 2.902 +0.101 0 60 60 +60
30DEC26 4.80 C 2.745 2.746 2.745 2.803 +0.107 0 90 90 +90
30DEC26 4.90 C 2.711 2.711 2.711 2.704 +0.106 0 60 60 +60
30DEC26 5.00 C 2.505 2.505 2.505 2.606 +0.106 0 19 19 +19
30DEC26 5.25 C 0.000 0.000 0.000 2.358 +0.104 0 0 0 0
30DEC26 5.50 C 2.078 2.078 2.077 2.112 +0.102 22 60 60 +60
30DEC26 5.75 C 0.000 0.000 0.000 1.868 +0.100 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.627 +0.099 25 0 182 0
30DEC26 6.25 C 1.378 1.381 1.378 1.399 +0.107 26 60 1,112 -60
30DEC26 6.50 C 1.166 1.166 1.166 1.143 +0.108 21 30 3,533 +30
30DEC26 6.75 C 0.000 0.000 0.000 0.923 +0.098 21 0 2,202 0
30DEC26 7.00 C 0.000 0.000 0.000 0.723 +0.086 21 0 1,135 0
30DEC26 7.25 C 0.552 0.558 0.537 0.560 +0.079 22 180 1,637 +98
30DEC26 7.50 C 0.410 0.410 0.410 0.410 +0.066 21 10 817 +10
30DEC26 7.75 C 0.000 0.000 0.000 0.289 +0.043 21 0 886 0
30DEC26 8.00 C 0.000 0.000 0.000 0.197 +0.028 21 0 4,791 0
30DEC26 8.25 C 0.143 0.143 0.143 0.130 +0.020 21 50 749 +50
30DEC26 8.50 C 0.106 0.106 0.106 0.083 +0.013 21 20 182 0
30DEC26 8.75 C 0.000 0.000 0.000 0.049 +0.005 21 0 231 0
30DEC26 9.00 C 0.000 0.000 0.000 0.030 +0.004 21 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.018 +0.002 21 0 30 0
30DEC26 9.50 C 0.000 0.000 0.000 0.010 +0.001 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.006 +0.001 21 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.299 +0.102 0 0 0 0
30MAR27 4.40 C 3.085 3.086 3.085 3.200 +0.104 0 60 60 +60
30MAR27 4.50 C 0.000 0.000 0.000 3.101 +0.101 0 0 0 0
30MAR27 4.60 C 2.998 2.998 2.998 3.002 +0.103 0 30 30 +30
30MAR27 4.70 C 2.856 2.856 2.856 2.904 +0.102 0 30 30 +30
30MAR27 4.80 C 2.777 2.777 2.777 2.805 +0.102 0 21 21 +21
30MAR27 4.90 C 0.000 0.000 0.000 2.706 +0.107 0 0 1 0
30MAR27 5.00 C 2.563 2.563 2.563 2.607 +0.101 0 33 33 +33
30MAR27 5.25 C 2.348 2.348 2.348 2.361 +0.107 24 17 17 +17
30MAR27 5.50 C 2.103 2.103 2.103 2.115 +0.103 23 30 30 +29
30MAR27 5.75 C 0.000 0.000 0.000 1.875 +0.084 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.636 +0.080 23 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.408 +0.083 23 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 1.197 +0.119 23 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.972 +0.085 21 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.793 +0.074 21 0 2,379 0
30MAR27 7.25 C 0.000 0.000 0.000 0.648 +0.070 22 0 708 0
30MAR27 7.50 C 0.000 0.000 0.000 0.517 +0.062 22 0 2,133 0
30MAR27 7.75 C 0.000 0.000 0.000 0.403 +0.046 22 0 454 0
30MAR27 8.00 C 0.000 0.000 0.000 0.309 +0.032 21 0 323 0
30MAR27 8.25 C 0.000 0.000 0.000 0.234 +0.021 21 0 425 0
30MAR27 8.50 C 0.000 0.000 0.000 0.175 +0.015 21 0 367 0
30MAR27 8.75 C 0.000 0.000 0.000 0.129 +0.010 21 0 430 0
30MAR27 9.00 C 0.000 0.000 0.000 0.093 +0.006 21 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.064 +0.002 21 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.048 +0.003 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.034 +0.002 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.024 +0.002 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.011 0.000 21 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.005 0.000 21 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.200 +0.104 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.101 +0.101 0 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 3.003 +0.102 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.904 +0.102 0 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.805 +0.102 0 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.706 +0.101 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.607 +0.101 0 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.363 +0.104 23 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.126 +0.101 24 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.895 +0.080 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.674 +0.089 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.458 +0.087 23 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.258 +0.084 23 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.052 +0.085 21 0 70 0
29JUN27 7.00 C 0.868 0.868 0.868 0.890 +0.071 21 30 483 0
29JUN27 7.25 C 0.000 0.000 0.000 0.754 +0.067 22 0 260 0
29JUN27 7.50 C 0.000 0.000 0.000 0.632 +0.059 22 0 82 0
29JUN27 7.75 C 0.535 0.535 0.535 0.525 +0.064 22 5 224 0
29JUN27 8.00 C 0.433 0.433 0.433 0.427 +0.047 22 100 457 -5
29JUN27 8.25 C 0.355 0.355 0.355 0.347 +0.039 22 100 145 -100
29JUN27 8.50 C 0.000 0.000 0.000 0.279 +0.034 22 0 97 0
29JUN27 8.75 C 0.000 0.000 0.000 0.221 +0.026 22 0 98 0
29JUN27 9.00 C 0.000 0.000 0.000 0.173 +0.020 22 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.137 +0.019 22 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.107 +0.014 22 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.081 +0.010 21 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.064 +0.010 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.037 +0.006 21 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.020 +0.002 21 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.012 +0.002 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.805 - 0 0 0 -
29SEP27 4.90 C 0.000 0.000 0.000 2.706 - 0 0 0 -
29SEP27 5.00 C 0.000 0.000 0.000 2.609 - 20 0 0 -
29SEP27 5.25 C 0.000 0.000 0.000 2.368 - 22 0 0 -
29SEP27 5.50 C 0.000 0.000 0.000 2.135 - 22 0 0 -
29SEP27 5.75 C 0.000 0.000 0.000 1.911 - 22 0 0 -
29SEP27 6.00 C 0.000 0.000 0.000 1.696 - 21 0 0 -
29SEP27 6.25 C 0.000 0.000 0.000 1.489 - 21 0 0 -
29SEP27 6.50 C 0.000 0.000 0.000 1.298 - 21 0 0 -
29SEP27 6.75 C 0.000 0.000 0.000 1.149 - 22 0 0 -
29SEP27 7.00 C 0.000 0.000 0.000 0.997 - 22 0 0 -
29SEP27 7.25 C 0.733 0.742 0.733 0.833 - 21 90 90 -
29SEP27 7.50 C 0.646 0.688 0.616 0.713 - 21 690 690 -
29SEP27 7.75 C 0.532 0.582 0.532 0.603 - 21 140 140 -
29SEP27 8.00 C 0.475 0.481 0.475 0.511 - 21 44 44 -
29SEP27 8.25 C 0.000 0.000 0.000 0.430 - 21 0 0 -
29SEP27 8.50 C 0.000 0.000 0.000 0.356 - 21 0 0 -
29SEP27 8.75 C 0.000 0.000 0.000 0.298 - 21 0 0 -
29SEP27 9.00 C 0.000 0.000 0.000 0.246 - 21 0 0 -
29SEP27 9.25 C 0.000 0.000 0.000 0.201 - 21 0 0 -
29SEP27 9.50 C 0.000 0.000 0.000 0.172 - 22 0 0 -
29SEP27 9.75 C 0.000 0.000 0.000 0.142 - 22 0 0 -
29SEP27 10.00 C 0.000 0.000 0.000 0.117 - 22 0 0 -
29SEP27 10.50 C 0.000 0.000 0.000 0.076 - 22 0 0 -
29SEP27 11.00 C 0.000 0.000 0.000 0.049 - 22 0 0 -
TOTAL CALL 6,070 118,781 +1,218
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 81 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 78 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 76 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 73 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 70 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 67 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 65 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 62 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 59 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 57 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 54 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 49 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 43 0 37,010 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 37 0 21,352 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 32 0 12,042 0
29SEP26 6.25 P 0.013 0.013 0.011 0.001 0.000 27 155 21,178 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 -0.002 22 0 2,914 0
29SEP26 6.75 P 0.019 0.019 0.019 0.005 -0.006 21 10 6,463 0
29SEP26 7.00 P 0.040 0.040 0.030 0.019 -0.019 21 128 16,210 +108
29SEP26 7.25 P 0.100 0.100 0.067 0.059 -0.042 21 591 5,062 +52
29SEP26 7.50 P 0.197 0.197 0.142 0.144 -0.071 21 321 5,177 +270
29SEP26 7.75 P 0.287 0.302 0.281 0.285 -0.097 22 204 894 +204
29SEP26 8.00 P 0.000 0.000 0.000 0.478 -0.097 23 0 375 0
29SEP26 8.25 P 0.000 0.000 0.000 0.687 -0.120 21 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 0.930 -0.125 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.180 -0.125 0 0 30 0
29SEP26 9.00 P 0.000 0.000 0.000 1.440 -0.115 38 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.690 -0.115 42 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.940 -0.115 47 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.192 -0.113 52 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.440 -0.115 55 0 0 0
29SEP26 10.50 P 3.057 3.057 3.057 2.943 -0.112 65 30 30 +30
29SEP26 11.00 P 0.000 0.000 0.000 3.440 -0.115 70 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.940 -0.115 77 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 -0.001 23 0 1,160 0
29OCT26 6.25 P 0.000 0.000 0.000 0.003 -0.003 22 0 1,626 0
29OCT26 6.50 P 0.000 0.000 0.000 0.008 -0.009 21 0 1,075 0
29OCT26 6.75 P 0.038 0.038 0.038 0.023 -0.020 21 28 1,794 +28
29OCT26 7.00 P 0.072 0.072 0.072 0.057 -0.035 21 120 7,302 +75
29OCT26 7.25 P 0.133 0.133 0.133 0.119 -0.055 21 20 2,367 0
29OCT26 7.50 P 0.218 0.218 0.218 0.215 -0.077 21 20 2,272 +20
29OCT26 7.75 P 0.000 0.000 0.000 0.354 -0.092 22 0 974 0
29OCT26 8.00 P 0.000 0.000 0.000 0.529 -0.089 22 0 8 0
29OCT26 8.25 P 0.000 0.000 0.000 0.714 -0.116 21 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 0.939 -0.122 21 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.202 -0.103 28 0 0 0
29OCT26 9.00 P 1.459 1.459 1.459 1.445 -0.110 30 22 22 +22
29OCT26 9.25 P 1.780 1.780 1.780 1.696 -0.109 34 30 30 +30
29OCT26 9.50 P 0.000 0.000 0.000 1.948 -0.107 38 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.198 -0.107 41 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.446 -0.109 44 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.946 -0.109 49 0 0 0
29OCT26 11.00 P 3.548 3.548 3.548 3.446 -0.109 55 19 19 +19
29OCT26 11.50 P 0.000 0.000 0.000 3.947 -0.108 60 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.002 0.000 23 0 420 0
27NOV26 6.00 P 0.000 0.000 0.000 0.005 -0.001 23 0 910 0
27NOV26 6.25 P 0.000 0.000 0.000 0.012 -0.003 22 0 120 0
27NOV26 6.50 P 0.000 0.000 0.000 0.028 -0.007 22 0 575 0
27NOV26 6.75 P 0.000 0.000 0.000 0.058 -0.014 23 0 218 0
27NOV26 7.00 P 0.000 0.000 0.000 0.108 -0.024 23 0 264 0
27NOV26 7.25 P 0.000 0.000 0.000 0.181 -0.039 22 0 422 0
27NOV26 7.50 P 0.276 0.294 0.271 0.289 -0.051 23 340 635 +340
27NOV26 7.75 P 0.000 0.000 0.000 0.423 -0.068 23 0 170 0
27NOV26 8.00 P 0.000 0.000 0.000 0.587 -0.086 23 0 80 0
27NOV26 8.25 P 0.000 0.000 0.000 0.760 -0.112 22 0 0 0
27NOV26 8.50 P 0.996 0.996 0.996 0.968 -0.105 22 23 23 +23
27NOV26 8.75 P 0.000 0.000 0.000 1.219 -0.098 26 0 0 0
27NOV26 9.00 P 1.479 1.479 1.479 1.453 -0.102 27 30 30 +30
27NOV26 9.25 P 1.793 1.793 1.793 1.696 -0.109 29 30 30 +30
27NOV26 9.50 P 1.971 1.971 1.954 1.948 -0.107 32 60 60 +60
27NOV26 9.75 P 2.299 2.299 2.299 2.198 -0.107 35 30 30 +30
27NOV26 10.00 P 0.000 0.000 0.000 2.446 -0.109 37 0 0 0
27NOV26 10.50 P 3.024 3.024 2.940 2.946 -0.109 42 55 55 +55
27NOV26 11.00 P 3.464 3.464 3.464 3.448 -0.107 48 26 26 +26
27NOV26 11.50 P 0.000 0.000 0.000 3.947 -0.108 52 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 25 0
30DEC26 4.50 P 0.008 0.008 0.008 0.001 0.000 32 30 210 -30
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 4.80 P 0.010 0.010 0.010 0.001 0.000 28 30 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 215 0
30DEC26 5.25 P 0.015 0.015 0.015 0.001 0.000 23 50 528 -50
30DEC26 5.50 P 0.000 0.000 0.000 0.002 -0.001 21 0 1,016 0
30DEC26 5.75 P 0.000 0.000 0.000 0.005 -0.004 21 0 1,357 0
30DEC26 6.00 P 0.035 0.035 0.035 0.013 -0.007 21 25 1,163 -25
30DEC26 6.25 P 0.051 0.051 0.051 0.028 -0.014 21 150 1,902 +150
30DEC26 6.50 P 0.082 0.082 0.082 0.057 -0.023 21 150 3,898 +55
30DEC26 6.75 P 0.108 0.108 0.108 0.104 -0.033 21 10 4,400 +10
30DEC26 7.00 P 0.172 0.172 0.172 0.171 -0.038 21 10 836 +10
30DEC26 7.25 P 0.272 0.272 0.272 0.259 -0.063 21 30 851 0
30DEC26 7.50 P 0.000 0.000 0.000 0.374 -0.083 20 0 578 0
30DEC26 7.75 P 0.510 0.510 0.510 0.527 -0.080 20 3 192 0
30DEC26 8.00 P 0.000 0.000 0.000 0.700 -0.098 20 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 0.900 -0.098 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.110 -0.103 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.323 -0.079 19 0 2 0
30DEC26 9.00 P 0.000 0.000 0.000 1.552 -0.081 18 0 0 0
30DEC26 9.25 P 1.899 1.899 1.899 1.786 -0.085 0 1 0 -1
30DEC26 9.50 P 2.024 2.024 2.024 2.026 -0.104 0 30 30 +30
30DEC26 9.75 P 0.000 0.000 0.000 2.253 -0.118 0 0 0 0
30DEC26 10.00 P 2.585 2.585 2.585 2.512 -0.106 0 30 30 +30
30DEC26 10.50 P 3.079 3.080 2.986 3.002 -0.106 0 103 103 +103
30DEC26 11.00 P 3.492 3.493 3.489 3.493 -0.105 0 75 75 +75
30DEC26 11.50 P 0.000 0.000 0.000 3.988 -0.102 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30MAR27 4.70 P 0.018 0.018 0.018 0.001 0.000 22 30 95 -15
30MAR27 4.80 P 0.000 0.000 0.000 0.001 -0.001 21 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.002 -0.001 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.003 -0.001 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.006 -0.003 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.012 -0.006 21 0 46 0
30MAR27 5.75 P 0.000 0.000 0.000 0.024 -0.010 21 0 692 0
30MAR27 6.00 P 0.000 0.000 0.000 0.044 -0.016 21 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.075 -0.025 21 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.121 -0.034 21 0 659 0
30MAR27 6.75 P 0.000 0.000 0.000 0.186 -0.040 21 0 2,700 0
30MAR27 7.00 P 0.000 0.000 0.000 0.261 -0.051 21 0 2,062 0
30MAR27 7.25 P 0.361 0.361 0.361 0.363 -0.061 21 100 1,542 +100
30MAR27 7.50 P 0.000 0.000 0.000 0.478 -0.080 21 0 80 0
30MAR27 7.75 P 0.000 0.000 0.000 0.627 -0.081 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.789 -0.095 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 0.976 -0.095 21 0 0 0
30MAR27 8.50 P 1.186 1.186 1.186 1.171 -0.079 21 2 2 +2
30MAR27 8.75 P 0.000 0.000 0.000 1.384 -0.079 21 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.603 -0.081 21 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.835 -0.080 22 0 0 0
30MAR27 9.50 P 2.041 2.041 2.041 2.068 -0.081 22 30 30 +30
30MAR27 9.75 P 0.000 0.000 0.000 2.298 -0.089 21 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.543 -0.084 22 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.023 -0.089 0 0 0 0
30MAR27 11.00 P 3.582 3.601 3.582 3.499 -0.121 0 77 77 +77
30MAR27 11.50 P 0.000 0.000 0.000 4.004 -0.110 0 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.002 0.000 22 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.003 0.000 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.004 -0.001 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.005 -0.001 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.006 -0.002 21 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.008 -0.003 21 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.016 -0.004 21 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.030 -0.006 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.051 -0.010 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.081 -0.016 22 0 639 0
29JUN27 6.25 P 0.000 0.000 0.000 0.124 -0.021 22 0 420 0
29JUN27 6.50 P 0.191 0.191 0.191 0.182 -0.028 22 20 429 +20
29JUN27 6.75 P 0.000 0.000 0.000 0.249 -0.041 21 0 286 0
29JUN27 7.00 P 0.000 0.000 0.000 0.327 -0.056 21 0 727 0
29JUN27 7.25 P 0.458 0.458 0.434 0.430 -0.065 21 62 767 +62
29JUN27 7.50 P 0.000 0.000 0.000 0.550 -0.077 21 0 190 0
29JUN27 7.75 P 0.725 0.725 0.705 0.700 -0.085 21 46 150 -14
29JUN27 8.00 P 0.000 0.000 0.000 0.865 -0.087 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.039 -0.081 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.229 -0.076 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.430 -0.070 21 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.639 -0.076 21 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.860 -0.078 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.083 -0.084 21 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.316 -0.082 21 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.547 -0.087 20 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.026 -0.107 0 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.514 -0.107 0 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.004 -0.110 0 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.011 - 22 0 0 -
29SEP27 4.90 P 0.000 0.000 0.000 0.014 - 22 0 0 -
29SEP27 5.00 P 0.000 0.000 0.000 0.018 - 22 0 0 -
29SEP27 5.25 P 0.000 0.000 0.000 0.032 - 22 0 0 -
29SEP27 5.50 P 0.000 0.000 0.000 0.052 - 22 0 0 -
29SEP27 5.75 P 0.000 0.000 0.000 0.081 - 22 0 0 -
29SEP27 6.00 P 0.000 0.000 0.000 0.121 - 22 0 0 -
29SEP27 6.25 P 0.000 0.000 0.000 0.173 - 22 0 0 -
29SEP27 6.50 P 0.000 0.000 0.000 0.238 - 22 0 0 -
29SEP27 6.75 P 0.343 0.343 0.342 0.317 - 22 74 74 -
29SEP27 7.00 P 0.000 0.000 0.000 0.413 - 22 0 0 -
29SEP27 7.25 P 0.588 0.588 0.584 0.526 - 22 60 60 -
29SEP27 7.50 P 0.720 0.735 0.717 0.654 - 22 169 169 -
29SEP27 7.75 P 0.921 0.921 0.879 0.796 - 22 550 550 -
29SEP27 8.00 P 1.060 1.085 1.004 0.956 - 22 293 293 -
29SEP27 8.25 P 0.000 0.000 0.000 1.097 - 22 0 0 -
29SEP27 8.50 P 0.000 0.000 0.000 1.316 - 23 0 0 -
29SEP27 8.75 P 0.000 0.000 0.000 1.516 - 23 0 0 -
29SEP27 9.00 P 0.000 0.000 0.000 1.725 - 24 0 0 -
29SEP27 9.25 P 0.000 0.000 0.000 1.942 - 24 0 0 -
29SEP27 9.50 P 0.000 0.000 0.000 2.158 - 24 0 0 -
29SEP27 9.75 P 0.000 0.000 0.000 2.374 - 24 0 0 -
29SEP27 10.00 P 0.000 0.000 0.000 2.595 - 24 0 0 -
29SEP27 10.50 P 0.000 0.000 0.000 3.052 - 23 0 0 -
29SEP27 11.00 P 0.000 0.000 0.000 3.527 - 21 0 0 -
TOTAL PUT 4,532 213,956 +2,071
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.300
29SEP26 3.60 C 0.000 0.000 0.000 1.708 +0.347 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.609 +0.348 45 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.509 +0.347 39 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.409 +0.347 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.309 +0.346 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.210 +0.347 33 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.110 +0.346 29 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.010 +0.345 18 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.910 +0.343 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.811 +0.341 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.711 +0.334 19 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.613 +0.324 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.517 +0.301 21 0 60 0
29SEP26 4.90 C 0.409 0.409 0.409 0.422 +0.268 20 6 282 -6
29SEP26 5.00 C 0.000 0.000 0.000 0.324 +0.215 17 0 513 0
29SEP26 5.25 C 0.142 0.145 0.142 0.150 +0.118 19 32 271 +4
29SEP26 5.50 C 0.038 0.068 0.038 0.050 +0.042 20 226 216 +116
29SEP26 5.75 C 0.010 0.030 0.010 0.013 +0.012 20 208 115 +30
29SEP26 6.00 C 0.000 0.000 0.000 0.002 +0.001 20 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 42 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 46 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.708 +0.328 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.609 +0.328 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.518 +0.336 24 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.409 +0.327 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.309 +0.325 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.210 +0.325 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.110 +0.322 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.010 +0.319 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.922 +0.326 20 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.811 +0.305 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.727 +0.307 19 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.635 +0.295 20 0 230 0
29OCT26 4.80 C 0.528 0.528 0.525 0.528 +0.271 15 2 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.445 +0.249 17 0 278 0
29OCT26 5.00 C 0.331 0.352 0.331 0.368 +0.221 18 60 30 -60
29OCT26 5.25 C 0.204 0.211 0.204 0.209 +0.143 20 72 32 0
29OCT26 5.50 C 0.102 0.109 0.102 0.103 +0.080 20 26 36 +26
29OCT26 5.75 C 0.040 0.043 0.040 0.044 +0.037 20 24 60 0
29OCT26 6.00 C 0.000 0.000 0.000 0.017 +0.015 21 0 0 0
29OCT26 6.25 C 0.014 0.018 0.014 0.006 +0.005 21 61 61 +61
29OCT26 6.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.424 +0.333 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.327 +0.334 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.227 +0.331 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.122 +0.322 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.019 +0.312 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.934 +0.318 18 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.820 +0.289 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.728 +0.278 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.641 +0.267 15 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.558 +0.255 17 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.482 +0.235 19 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.408 +0.210 19 0 56 0
27NOV26 5.25 C 0.257 0.284 0.257 0.256 +0.150 20 60 120 0
27NOV26 5.50 C 0.000 0.000 0.000 0.146 +0.092 20 0 2 0
27NOV26 5.75 C 0.061 0.061 0.061 0.081 +0.057 21 2 2 +2
27NOV26 6.00 C 0.000 0.000 0.000 0.039 +0.029 21 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 0.017 +0.013 21 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.007 +0.005 21 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.003 +0.002 21 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.708 +0.306 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.628 +0.325 26 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.528 +0.323 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.429 +0.322 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.327 +0.317 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.227 +0.313 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.122 +0.302 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.019 +0.291 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.934 +0.294 16 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.821 +0.265 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.749 +0.272 19 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.656 +0.252 19 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.565 +0.222 18 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.489 +0.202 19 0 4 0
30DEC26 5.00 C 0.411 0.411 0.411 0.416 +0.178 19 2 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.263 +0.121 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.158 +0.079 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.090 +0.048 21 0 1 0
30DEC26 6.00 C 0.047 0.047 0.047 0.045 +0.023 21 1 1 +1
30DEC26 6.25 C 0.000 0.000 0.000 0.021 +0.011 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.010 +0.005 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.004 +0.002 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.727 +0.321 24 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.628 +0.319 24 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.529 +0.317 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.429 +0.312 17 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.327 +0.304 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.227 +0.296 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.122 +0.280 0 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.019 +0.265 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.934 +0.266 15 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.837 +0.249 15 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.753 +0.239 18 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.673 +0.228 19 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.599 +0.217 19 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.544 +0.217 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.477 +0.200 21 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.327 +0.151 20 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.224 +0.114 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.154 +0.088 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.103 +0.065 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.065 +0.043 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.040 +0.028 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.025 +0.019 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.015 +0.011 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.009 +0.007 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.005 +0.004 21 0 2 0
29JUN27 3.60 C 0.000 0.000 0.000 1.727 +0.315 19 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.628 +0.311 20 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.529 +0.305 20 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.429 +0.295 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.327 +0.281 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.227 +0.271 0 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.133 +0.264 16 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.045 +0.258 19 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.956 +0.246 19 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.875 +0.237 20 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.807 +0.236 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.732 +0.222 21 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.674 +0.223 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.607 +0.206 21 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.545 +0.192 21 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.411 +0.155 21 300 321 +300
29JUN27 5.50 C 0.000 0.000 0.000 0.285 +0.104 20 300 318 +282
29JUN27 5.75 C 0.000 0.000 0.000 0.219 +0.093 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.155 +0.069 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.109 +0.051 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.075 +0.037 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.050 +0.025 20 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.033 +0.017 20 0 0 0
29JUN27 7.25 C 0.043 0.043 0.043 0.022 +0.012 21 1 1 +1
29JUN27 7.50 C 0.000 0.000 0.000 0.014 +0.007 20 0 2 0
29SEP27 4.10 C 0.000 0.000 0.000 1.227 - 0 0 0 -
29SEP27 4.20 C 0.000 0.000 0.000 1.141 - 17 0 0 -
29SEP27 4.30 C 0.000 0.000 0.000 1.057 - 18 0 0 -
29SEP27 4.40 C 0.000 0.000 0.000 0.978 - 19 0 0 -
29SEP27 4.50 C 0.000 0.000 0.000 0.906 - 19 0 0 -
29SEP27 4.60 C 0.000 0.000 0.000 0.841 - 20 0 0 -
29SEP27 4.70 C 0.000 0.000 0.000 0.776 - 20 0 0 -
29SEP27 4.80 C 0.000 0.000 0.000 0.710 - 20 0 0 -
29SEP27 4.90 C 0.000 0.000 0.000 0.648 - 20 0 0 -
29SEP27 5.00 C 0.000 0.000 0.000 0.590 - 20 0 0 -
29SEP27 5.25 C 0.000 0.000 0.000 0.472 - 20 0 0 -
29SEP27 5.50 C 0.360 0.361 0.360 0.361 - 20 3 3 -
29SEP27 5.75 C 0.000 0.000 0.000 0.293 - 21 0 0 -
29SEP27 6.00 C 0.200 0.200 0.200 0.215 - 21 17 17 -
29SEP27 6.25 C 0.000 0.000 0.000 0.168 - 21 0 0 -
29SEP27 6.50 C 0.000 0.000 0.000 0.124 - 21 0 0 -
29SEP27 6.75 C 0.000 0.000 0.000 0.091 - 21 0 0 -
29SEP27 7.00 C 0.000 0.000 0.000 0.065 - 21 0 0 -
29SEP27 7.25 C 0.068 0.068 0.068 0.047 - 21 1 1 -
TOTAL CALL 1,404 3,620 +757
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 43 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 13 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 -0.002 27 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 -0.007 24 0 98 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 -0.015 21 0 143 0
29SEP26 4.70 P 0.000 0.000 0.000 0.002 -0.030 20 0 130 0
29SEP26 4.80 P 0.000 0.000 0.000 0.005 -0.049 20 0 95 0
29SEP26 4.90 P 0.035 0.039 0.030 0.011 -0.078 20 7 60 -7
29SEP26 5.00 P 0.000 0.000 0.000 0.023 -0.118 20 0 539 0
29SEP26 5.25 P 0.122 0.122 0.092 0.095 -0.231 20 65 310 +60
29SEP26 5.50 P 0.247 0.247 0.247 0.248 -0.301 21 2 25 +2
29SEP26 5.75 P 0.000 0.000 0.000 0.468 -0.327 25 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.721 -0.324 35 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.979 -0.316 46 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.231 -0.314 54 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.494 -0.301 66 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.751 -0.294 76 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.978 -0.317 73 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.249 -0.296 89 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.498 -0.297 94 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.739 -0.306 96 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 -0.002 24 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 -0.005 21 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.002 -0.009 21 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.004 -0.016 21 0 33 0
29OCT26 4.60 P 0.012 0.012 0.012 0.007 -0.028 20 4 69 +4
29OCT26 4.70 P 0.020 0.020 0.020 0.013 -0.044 21 2 200 -2
29OCT26 4.80 P 0.023 0.023 0.023 0.022 -0.065 20 6 34 -6
29OCT26 4.90 P 0.000 0.000 0.000 0.037 -0.091 20 0 223 0
29OCT26 5.00 P 0.000 0.000 0.000 0.059 -0.120 21 0 26 0
29OCT26 5.25 P 0.143 0.154 0.110 0.147 -0.202 21 60 57 +57
29OCT26 5.50 P 0.000 0.000 0.000 0.293 -0.260 21 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.490 -0.305 23 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.724 -0.321 27 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.979 -0.316 34 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.236 -0.309 41 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.494 -0.301 49 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.751 -0.294 55 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.978 -0.317 54 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 -0.002 23 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 -0.005 21 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.002 -0.009 21 0 0 0
27NOV26 4.30 P 0.021 0.021 0.021 0.003 -0.015 20 1 0 -1
27NOV26 4.40 P 0.000 0.000 0.000 0.006 -0.022 21 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.011 -0.033 21 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.018 -0.048 21 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.028 -0.064 21 0 0 0
27NOV26 4.80 P 0.048 0.048 0.048 0.043 -0.082 21 2 5 +2
27NOV26 4.90 P 0.000 0.000 0.000 0.063 -0.099 21 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.089 -0.134 21 0 22 0
27NOV26 5.25 P 0.190 0.190 0.190 0.185 -0.199 21 3 3 +3
27NOV26 5.50 P 0.365 0.365 0.365 0.327 -0.250 22 30 82 +30
27NOV26 5.75 P 0.487 0.487 0.487 0.513 -0.283 22 29 29 +29
27NOV26 6.00 P 0.000 0.000 0.000 0.734 -0.311 25 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.979 -0.316 29 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.236 -0.309 35 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.494 -0.301 41 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.751 -0.294 47 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.984 -0.311 47 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 -0.001 23 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 -0.002 21 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.002 -0.003 21 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.003 -0.005 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.005 -0.008 20 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.009 -0.011 20 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.015 -0.016 21 0 11 0
30DEC26 4.40 P 0.000 0.000 0.000 0.023 -0.023 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.035 -0.030 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.051 -0.038 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.071 -0.049 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.097 -0.061 21 0 4 0
30DEC26 4.90 P 0.128 0.128 0.128 0.128 -0.075 21 2 4 +2
30DEC26 5.00 P 0.165 0.165 0.165 0.166 -0.088 21 2 6 +2
30DEC26 5.25 P 0.000 0.000 0.000 0.288 -0.123 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.451 -0.154 21 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.646 -0.184 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.873 -0.203 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.107 -0.220 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.344 -0.226 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.581 -0.234 29 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.827 -0.234 31 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.071 -0.237 33 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.316 -0.239 34 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.562 -0.241 36 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.003 -0.003 21 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.004 -0.006 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.007 -0.008 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.011 -0.011 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.016 -0.016 21 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.022 -0.024 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.031 -0.033 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.045 -0.040 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.060 -0.050 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.078 -0.055 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.100 -0.068 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.122 -0.086 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.151 -0.101 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.186 -0.117 21 0 5 0
30MAR27 5.00 P 0.203 0.203 0.203 0.225 -0.133 20 2 7 +2
30MAR27 5.25 P 0.000 0.000 0.000 0.344 -0.172 20 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.522 -0.179 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.696 -0.210 22 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.903 -0.223 22 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.123 -0.235 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.352 -0.246 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.589 -0.251 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.830 -0.254 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.073 -0.257 27 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.321 -0.256 29 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.007 -0.012 20 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.010 -0.017 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.014 -0.021 20 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.020 -0.029 20 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.028 -0.037 20 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.039 -0.044 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.049 -0.052 20 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.068 -0.056 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.086 -0.067 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.109 -0.089 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.134 -0.089 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.164 -0.101 21 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.198 -0.112 21 0 2 0
29JUN27 4.90 P 0.000 0.000 0.000 0.236 -0.125 21 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.279 -0.135 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.383 -0.186 20 300 300 +300
29JUN27 5.50 P 0.000 0.000 0.000 0.554 -0.190 21 300 300 +300
29JUN27 5.75 P 0.000 0.000 0.000 0.734 -0.205 22 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.926 -0.222 22 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.141 -0.227 22 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.365 -0.238 23 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.596 -0.246 23 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.834 -0.251 24 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.073 -0.258 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.321 -0.256 26 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.062 - 21 0 0 -
29SEP27 4.20 P 0.000 0.000 0.000 0.079 - 21 0 0 -
29SEP27 4.30 P 0.000 0.000 0.000 0.097 - 21 0 0 -
29SEP27 4.40 P 0.000 0.000 0.000 0.120 - 21 0 0 -
29SEP27 4.50 P 0.000 0.000 0.000 0.144 - 21 0 0 -
29SEP27 4.60 P 0.000 0.000 0.000 0.175 - 21 0 0 -
29SEP27 4.70 P 0.000 0.000 0.000 0.206 - 21 0 0 -
29SEP27 4.80 P 0.000 0.000 0.000 0.244 - 21 0 0 -
29SEP27 4.90 P 0.000 0.000 0.000 0.282 - 21 0 0 -
29SEP27 5.00 P 0.333 0.334 0.333 0.327 - 21 4 4 -
29SEP27 5.25 P 0.000 0.000 0.000 0.454 - 21 0 0 -
29SEP27 5.50 P 0.000 0.000 0.000 0.605 - 22 0 0 -
29SEP27 5.75 P 0.000 0.000 0.000 0.777 - 22 0 0 -
29SEP27 6.00 P 0.000 0.000 0.000 0.969 - 22 0 0 -
29SEP27 6.25 P 0.000 0.000 0.000 1.160 - 22 0 0 -
29SEP27 6.50 P 0.000 0.000 0.000 1.380 - 22 0 0 -
29SEP27 6.75 P 0.000 0.000 0.000 1.598 - 22 0 0 -
29SEP27 7.00 P 0.000 0.000 0.000 1.847 - 24 0 0 -
29SEP27 7.25 P 0.000 0.000 0.000 2.082 - 24 0 0 -
TOTAL PUT 821 3,606 +777
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 ($0.001) CLOSING PRICE HK$ 9.120
29SEP26 6.50 C 0.000 0.000 0.000 2.622 -0.047 68 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.372 -0.047 0 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.122 -0.048 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.870 -0.050 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.621 -0.049 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.372 -0.048 0 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.122 -0.027 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.872 -0.027 0 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.623 -0.027 22 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.374 -0.029 16 0 140 0
29SEP26 9.00 C 0.143 0.153 0.143 0.166 -0.023 17 38 342 +30
29SEP26 9.25 C 0.059 0.062 0.059 0.060 -0.009 17 234 747 +204
29SEP26 9.50 C 0.027 0.035 0.027 0.020 -0.002 17 104 798 0
29SEP26 9.75 C 0.000 0.000 0.000 0.006 0.000 17 0 287 0
29SEP26 10.00 C 0.015 0.015 0.015 0.002 0.000 18 100 960 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 430 0
29SEP26 11.00 C 0.004 0.004 0.004 0.001 0.000 28 50 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 33 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 38 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 43 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 47 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 51 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 55 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 59 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 63 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 66 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 70 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 73 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 76 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 80 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.622 -0.047 58 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.372 -0.047 52 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.122 -0.048 46 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.872 -0.048 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.622 -0.048 0 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.372 -0.048 0 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.122 -0.027 0 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.872 -0.028 0 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.623 -0.029 18 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.385 -0.035 16 0 0 0
29OCT26 9.00 C 0.237 0.237 0.237 0.225 -0.047 17 30 182 +30
29OCT26 9.25 C 0.000 0.000 0.000 0.126 -0.034 17 0 415 0
29OCT26 9.50 C 0.088 0.088 0.088 0.066 -0.028 17 200 277 +200
29OCT26 9.75 C 0.000 0.000 0.000 0.032 -0.018 17 0 117 0
29OCT26 10.00 C 0.000 0.000 0.000 0.014 -0.012 17 0 186 0
29OCT26 10.50 C 0.000 0.000 0.000 0.002 -0.004 17 0 205 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 19 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 0 48 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.122 -0.048 41 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.872 -0.048 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.622 -0.048 0 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.372 -0.048 0 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.122 -0.027 0 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.872 -0.029 0 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.636 -0.031 19 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.436 -0.059 18 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.327 -0.005 19 0 30 0
27NOV26 9.25 C 0.000 0.000 0.000 0.214 -0.024 19 0 60 0
27NOV26 9.50 C 0.149 0.149 0.149 0.147 -0.016 19 2 64 +2
27NOV26 9.75 C 0.107 0.110 0.107 0.092 -0.013 19 10 12 +10
27NOV26 10.00 C 0.000 0.000 0.000 0.055 -0.010 19 0 1 0
27NOV26 10.50 C 0.000 0.000 0.000 0.018 -0.004 19 0 60 0
27NOV26 11.00 C 0.000 0.000 0.000 0.005 -0.002 19 0 30 0
27NOV26 11.50 C 0.000 0.000 0.000 0.002 0.000 20 0 42 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 1,091 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.622 -0.047 44 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.372 -0.048 40 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.122 -0.048 0 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.872 -0.048 0 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.622 -0.048 0 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.372 -0.049 0 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.122 -0.028 0 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.880 -0.035 19 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.680 -0.037 19 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.509 -0.050 18 0 160 0
30DEC26 9.00 C 0.394 0.394 0.394 0.394 -0.034 19 30 172 0
30DEC26 9.25 C 0.000 0.000 0.000 0.288 -0.023 19 0 75 0
30DEC26 9.50 C 0.000 0.000 0.000 0.201 -0.038 19 0 40 0
30DEC26 9.75 C 0.000 0.000 0.000 0.148 -0.024 19 0 151 0
30DEC26 10.00 C 0.000 0.000 0.000 0.101 -0.019 19 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.043 -0.011 19 0 171 0
30DEC26 11.00 C 0.060 0.060 0.060 0.017 -0.006 19 3 340 -3
30DEC26 11.50 C 0.034 0.034 0.034 0.006 -0.003 19 50 342 +50
30DEC26 12.00 C 0.000 0.000 0.000 0.002 -0.002 19 0 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 0.000 20 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 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 28 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 30 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 37 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 38 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.622 -0.047 34 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.372 -0.048 30 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.122 -0.048 27 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.872 -0.048 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.623 -0.052 21 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.409 -0.048 21 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.200 -0.055 20 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.022 -0.029 20 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.860 -0.029 20 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.716 -0.027 20 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.606 +0.009 21 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.468 -0.040 20 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.388 -0.028 21 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.313 -0.021 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.247 -0.018 21 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.147 -0.013 21 0 88 0
30MAR27 11.00 C 0.000 0.000 0.000 0.085 -0.010 21 0 100 0
30MAR27 11.50 C 0.000 0.000 0.000 0.046 -0.007 20 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.025 -0.004 20 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.013 -0.003 20 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.006 -0.002 20 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.001 0.000 21 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 24 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 25 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.622 -0.047 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.379 -0.051 23 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.147 -0.051 22 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 1.923 -0.049 22 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.707 -0.049 21 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.524 -0.027 21 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.356 -0.004 22 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.236 +0.042 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.085 +0.039 23 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.951 +0.038 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.802 -0.013 23 0 70 0
29JUN27 9.25 C 0.000 0.000 0.000 0.693 +0.013 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.599 +0.015 23 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.511 +0.015 23 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.438 +0.016 23 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.314 +0.016 23 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.221 +0.002 23 0 294 0
29JUN27 11.50 C 0.000 0.000 0.000 0.163 +0.014 24 0 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.112 +0.012 24 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.076 +0.010 24 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.051 +0.007 24 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.034 +0.005 24 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.023 +0.005 24 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.014 +0.002 23 0 46 0
29SEP27 7.00 C 0.000 0.000 0.000 2.173 - 18 0 0 -
29SEP27 7.25 C 0.000 0.000 0.000 1.981 - 20 0 0 -
29SEP27 7.50 C 0.000 0.000 0.000 1.798 - 20 0 0 -
29SEP27 7.75 C 0.000 0.000 0.000 1.622 - 21 0 0 -
29SEP27 8.00 C 0.000 0.000 0.000 1.459 - 21 0 0 -
29SEP27 8.25 C 0.000 0.000 0.000 1.348 - 23 0 0 -
29SEP27 8.50 C 0.000 0.000 0.000 1.199 - 23 0 0 -
29SEP27 8.75 C 0.000 0.000 0.000 1.068 - 23 0 0 -
29SEP27 9.00 C 0.000 0.000 0.000 0.915 - 22 0 0 -
29SEP27 9.25 C 0.000 0.000 0.000 0.806 - 22 0 0 -
29SEP27 9.50 C 0.000 0.000 0.000 0.709 - 22 0 0 -
29SEP27 9.75 C 0.000 0.000 0.000 0.618 - 22 0 0 -
29SEP27 10.00 C 0.000 0.000 0.000 0.541 - 22 0 0 -
29SEP27 10.50 C 0.000 0.000 0.000 0.408 - 22 0 0 -
29SEP27 11.00 C 0.000 0.000 0.000 0.303 - 22 0 0 -
29SEP27 11.50 C 0.000 0.000 0.000 0.234 - 23 0 0 -
29SEP27 12.00 C 0.000 0.000 0.000 0.162 - 23 0 0 -
29SEP27 12.50 C 0.000 0.000 0.000 0.123 - 23 0 0 -
29SEP27 13.00 C 0.000 0.000 0.000 0.089 - 23 0 0 -
TOTAL CALL 851 27,403 +523
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 24 0 52 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 20 0 55 0
29SEP26 8.00 P 0.010 0.010 0.010 0.002 0.000 17 6 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.009 +0.002 17 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.034 +0.006 16 0 503 0
29SEP26 8.75 P 0.000 0.000 0.000 0.095 +0.012 16 0 682 0
29SEP26 9.00 P 0.151 0.215 0.151 0.209 +0.018 16 112 934 -95
29SEP26 9.25 P 0.420 0.420 0.420 0.401 +0.045 18 20 402 0
29SEP26 9.50 P 0.000 0.000 0.000 0.607 +0.025 17 0 305 0
29SEP26 9.75 P 0.000 0.000 0.000 0.848 +0.027 17 0 205 0
29SEP26 10.00 P 0.000 0.000 0.000 1.097 +0.028 19 0 373 0
29SEP26 10.50 P 1.620 1.620 1.620 1.629 +0.095 42 2 939 0
29SEP26 11.00 P 0.000 0.000 0.000 2.096 +0.062 0 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.596 +0.061 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 3.085 +0.049 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.585 +0.051 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 4.085 +0.051 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.597 +0.063 62 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 5.084 +0.051 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.584 +0.051 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 6.083 +0.050 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.584 +0.053 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 7.093 +0.060 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.593 +0.061 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 8.095 +0.063 86 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.582 +0.051 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 0.001 -0.001 17 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.004 -0.003 17 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.013 -0.006 17 0 87 0
29OCT26 8.25 P 0.000 0.000 0.000 0.035 -0.009 17 0 60 0
29OCT26 8.50 P 0.094 0.094 0.087 0.082 -0.010 17 130 145 +70
29OCT26 8.75 P 0.000 0.000 0.000 0.162 -0.008 17 0 50 0
29OCT26 9.00 P 0.000 0.000 0.000 0.268 -0.015 16 0 350 0
29OCT26 9.25 P 0.460 0.460 0.460 0.423 -0.019 15 2 79 0
29OCT26 9.50 P 0.000 0.000 0.000 0.633 -0.007 16 0 55 0
29OCT26 9.75 P 0.000 0.000 0.000 0.857 +0.013 17 0 84 0
29OCT26 10.00 P 0.000 0.000 0.000 1.098 +0.021 16 0 70 0
29OCT26 10.50 P 0.000 0.000 0.000 1.629 +0.093 31 0 100 0
29OCT26 11.00 P 0.000 0.000 0.000 2.096 +0.061 0 0 1 0
29OCT26 11.50 P 0.000 0.000 0.000 2.596 +0.060 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.091 +0.055 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.591 +0.057 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.091 +0.057 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.597 +0.063 48 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.090 +0.057 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.590 +0.057 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.004 0.000 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 -0.001 19 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.046 +0.001 19 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 0.082 -0.002 18 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.145 -0.009 18 0 60 0
27NOV26 8.75 P 0.000 0.000 0.000 0.232 +0.001 18 0 120 0
27NOV26 9.00 P 0.000 0.000 0.000 0.355 +0.008 18 0 63 0
27NOV26 9.25 P 0.000 0.000 0.000 0.519 +0.017 19 0 38 0
27NOV26 9.50 P 0.000 0.000 0.000 0.691 +0.019 19 0 25 0
27NOV26 9.75 P 0.000 0.000 0.000 0.892 +0.015 19 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 1.115 +0.020 19 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.629 +0.090 27 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 2.096 +0.060 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.596 +0.060 25 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.091 +0.055 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.591 +0.056 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.091 +0.057 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.597 +0.063 42 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.090 +0.056 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.590 +0.057 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.004 -0.002 19 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.010 -0.003 19 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.022 -0.002 19 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.043 -0.002 19 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.074 -0.006 19 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.124 -0.007 19 0 195 0
30DEC26 8.50 P 0.000 0.000 0.000 0.204 +0.004 19 0 313 0
30DEC26 8.75 P 0.000 0.000 0.000 0.287 -0.006 19 0 368 0
30DEC26 9.00 P 0.000 0.000 0.000 0.409 -0.001 19 0 367 0
30DEC26 9.25 P 0.000 0.000 0.000 0.570 +0.010 19 0 202 0
30DEC26 9.50 P 0.000 0.000 0.000 0.733 +0.001 19 0 184 0
30DEC26 9.75 P 0.000 0.000 0.000 0.926 +0.028 19 0 50 0
30DEC26 10.00 P 0.000 0.000 0.000 1.137 +0.012 19 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.629 +0.081 24 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 2.096 +0.058 20 0 192 0
30DEC26 11.50 P 0.000 0.000 0.000 2.596 +0.060 24 0 180 0
30DEC26 12.00 P 0.000 0.000 0.000 3.091 +0.055 0 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.591 +0.056 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 4.091 +0.057 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.597 +0.063 38 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.090 +0.056 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.590 +0.056 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 6.089 +0.056 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.598 +0.066 50 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 7.093 +0.060 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.593 +0.060 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 8.095 +0.063 55 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.588 +0.057 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.008 -0.001 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.015 -0.002 20 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.028 -0.002 20 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.046 -0.002 20 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.073 -0.003 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.112 -0.003 20 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.164 -0.003 20 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.231 -0.002 20 0 288 0
30MAR27 8.50 P 0.000 0.000 0.000 0.315 -0.002 20 0 48 0
30MAR27 8.75 P 0.000 0.000 0.000 0.416 -0.001 20 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.535 -0.015 20 0 130 0
30MAR27 9.25 P 0.000 0.000 0.000 0.692 +0.011 20 0 182 0
30MAR27 9.50 P 0.000 0.000 0.000 0.850 +0.006 20 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 1.025 +0.007 20 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.223 +0.017 21 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.641 +0.039 21 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.098 +0.048 19 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.596 +0.059 0 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 3.091 +0.055 0 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.591 +0.056 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.104 +0.070 32 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.598 +0.064 33 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.097 +0.063 35 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.590 +0.056 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 6.090 +0.057 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.598 +0.066 42 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 7.093 +0.060 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.043 +0.007 23 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.063 +0.007 23 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.092 +0.009 23 0 20 0
29JUN27 7.25 P 0.111 0.130 0.111 0.137 +0.019 24 45 110 +15
29JUN27 7.50 P 0.158 0.158 0.158 0.175 +0.011 23 15 111 +15
29JUN27 7.75 P 0.228 0.234 0.228 0.248 +0.038 24 60 281 0
29JUN27 8.00 P 0.299 0.309 0.299 0.304 +0.016 23 45 304 +15
29JUN27 8.25 P 0.392 0.402 0.392 0.410 +0.043 24 60 157 +60
29JUN27 8.50 P 0.000 0.000 0.000 0.480 +0.008 23 0 83 0
29JUN27 8.75 P 0.000 0.000 0.000 0.627 +0.039 24 0 48 0
29JUN27 9.00 P 0.000 0.000 0.000 0.755 +0.041 24 0 152 0
29JUN27 9.25 P 0.000 0.000 0.000 0.897 +0.042 24 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 1.024 +0.042 23 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.222 +0.044 25 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.404 +0.044 25 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.798 +0.042 25 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 2.232 +0.053 27 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.699 +0.034 28 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.192 +0.029 31 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.685 +0.041 34 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.156 +0.042 34 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.631 +0.044 35 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.108 +0.043 34 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.590 +0.046 0 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.129 - 23 0 0 -
29SEP27 7.25 P 0.000 0.000 0.000 0.176 - 23 0 0 -
29SEP27 7.50 P 0.000 0.000 0.000 0.232 - 23 0 0 -
29SEP27 7.75 P 0.000 0.000 0.000 0.281 - 23 0 0 -
29SEP27 8.00 P 0.000 0.000 0.000 0.374 - 23 0 0 -
29SEP27 8.25 P 0.000 0.000 0.000 0.452 - 23 0 0 -
29SEP27 8.50 P 0.000 0.000 0.000 0.570 - 23 0 0 -
29SEP27 8.75 P 0.000 0.000 0.000 0.688 - 23 0 0 -
29SEP27 9.00 P 0.000 0.000 0.000 0.817 - 23 0 0 -
29SEP27 9.25 P 0.000 0.000 0.000 0.930 - 23 0 0 -
29SEP27 9.50 P 0.000 0.000 0.000 1.112 - 24 0 0 -
29SEP27 9.75 P 0.000 0.000 0.000 1.276 - 24 0 0 -
29SEP27 10.00 P 0.000 0.000 0.000 1.454 - 24 0 0 -
29SEP27 10.50 P 0.000 0.000 0.000 1.838 - 25 0 0 -
29SEP27 11.00 P 0.000 0.000 0.000 2.260 - 25 0 0 -
29SEP27 11.50 P 0.000 0.000 0.000 2.715 - 27 0 0 -
29SEP27 12.00 P 0.000 0.000 0.000 3.199 - 29 0 0 -
29SEP27 12.50 P 0.000 0.000 0.000 3.702 - 32 0 0 -
29SEP27 13.00 P 0.000 0.000 0.000 4.177 - 33 0 0 -
TOTAL PUT 497 16,408 +80
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$ 166.700
04SEP26 120.00 C 0.00 0.00 0.00 46.74 -3.65 93 0 0 0
04SEP26 121.00 C 0.00 0.00 0.00 45.75 -3.65 108 0 0 0
04SEP26 122.00 C 0.00 0.00 0.00 44.75 -3.65 105 0 0 0
04SEP26 123.00 C 0.00 0.00 0.00 43.75 -3.66 102 0 0 0
04SEP26 124.00 C 0.00 0.00 0.00 42.76 -3.66 106 0 0 0
04SEP26 125.00 C 0.00 0.00 0.00 41.76 -3.67 104 0 0 0
04SEP26 126.00 C 0.00 0.00 0.00 40.77 -3.67 105 0 0 0
04SEP26 127.00 C 0.00 0.00 0.00 39.77 -3.69 103 0 0 0
04SEP26 128.00 C 0.00 0.00 0.00 38.78 -3.70 103 0 0 0
04SEP26 129.00 C 0.00 0.00 0.00 37.79 -3.71 103 0 0 0
04SEP26 130.00 C 0.00 0.00 0.00 36.80 -3.72 103 0 0 0
04SEP26 131.00 C 0.00 0.00 0.00 35.82 -3.73 104 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 34.84 -3.73 104 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 33.86 -3.75 104 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 32.88 -3.77 104 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 31.91 -3.78 104 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 30.94 -3.80 104 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 29.98 -3.81 104 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 29.02 -3.83 104 0 0 0
04SEP26 139.00 C 31.95 31.95 31.95 28.07 -3.85 104 1 16 +1
04SEP26 140.00 C 0.00 0.00 0.00 27.13 -3.86 104 0 13 0
04SEP26 141.00 C 0.00 0.00 0.00 26.20 -3.87 104 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 25.27 -3.90 104 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 24.36 -3.90 104 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 23.45 -3.92 104 0 1 0
04SEP26 145.00 C 0.00 0.00 0.00 22.55 -3.94 104 0 1 0
04SEP26 146.00 C 0.00 0.00 0.00 21.67 -3.95 104 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 20.80 -3.96 104 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 19.94 -3.98 104 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 19.10 -3.98 104 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 18.27 -3.99 104 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 16.28 -3.98 104 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 14.39 -3.97 104 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 12.25 -4.31 97 0 0 0
04SEP26 160.00 C 0.00 0.00 0.00 10.76 -4.10 100 0 0 0
04SEP26 162.50 C 9.95 9.95 9.95 9.33 -3.54 101 15 15 +15
04SEP26 165.00 C 8.64 8.64 8.64 8.05 -3.38 103 10 19 +10
04SEP26 167.50 C 0.00 0.00 0.00 6.91 -3.22 104 0 0 0
04SEP26 170.00 C 8.00 8.00 6.30 5.90 -3.07 105 4 82 +3
04SEP26 172.50 C 7.50 7.95 5.60 4.99 -2.83 106 7 79 +1
04SEP26 175.00 C 0.00 0.00 0.00 4.16 -2.60 106 0 89 0
04SEP26 177.50 C 4.00 4.00 4.00 3.42 -2.62 106 2 113 +2
04SEP26 180.00 C 4.50 4.50 3.00 2.78 -2.49 105 26 70 -21
04SEP26 182.50 C 3.00 3.00 3.00 2.25 -2.34 105 1 80 +1
04SEP26 185.00 C 0.00 0.00 0.00 1.81 -2.11 105 0 61 0
04SEP26 187.50 C 0.00 0.00 0.00 1.44 -1.89 105 0 30 0
04SEP26 190.00 C 2.81 3.25 1.75 1.14 -1.67 105 4 20 +2
04SEP26 192.50 C 0.00 0.00 0.00 0.89 -1.48 105 0 0 0
04SEP26 195.00 C 1.98 1.98 1.98 0.69 -1.29 105 10 10 +10
04SEP26 197.50 C 1.12 1.12 1.12 0.53 -1.12 104 15 15 +15
04SEP26 200.00 C 1.60 1.60 1.60 0.41 -0.96 105 2 6 +2
04SEP26 202.50 C 0.00 0.00 0.00 0.31 -0.82 104 0 1 0
04SEP26 205.00 C 0.00 0.00 0.00 0.24 -0.69 105 0 9 0
04SEP26 207.50 C 0.00 0.00 0.00 0.18 -0.58 105 0 12 0
04SEP26 210.00 C 0.51 0.54 0.49 0.13 -0.49 104 17 18 +2
04SEP26 212.50 C 0.00 0.00 0.00 0.10 -0.41 105 0 30 0
04SEP26 215.00 C 0.00 0.00 0.00 0.07 -0.34 104 0 30 0
04SEP26 217.50 C 0.00 0.00 0.00 0.05 -0.28 104 0 15 0
04SEP26 220.00 C 0.00 0.00 0.00 0.04 -0.22 105 0 0 0
04SEP26 222.50 C 0.00 0.00 0.00 0.03 -0.18 105 0 0 0
04SEP26 225.00 C 0.00 0.00 0.00 0.02 -0.14 104 0 0 0
04SEP26 227.50 C 0.00 0.00 0.00 0.01 -0.12 101 0 0 0
04SEP26 230.00 C 0.00 0.00 0.00 0.01 -0.09 104 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 30.94 - 104 0 0 -
11SEP26 139.00 C 0.00 0.00 0.00 30.12 - 105 0 0 -
11SEP26 140.00 C 0.00 0.00 0.00 29.31 - 105 0 0 -
11SEP26 141.00 C 0.00 0.00 0.00 28.50 - 104 0 0 -
11SEP26 142.00 C 0.00 0.00 0.00 27.71 - 104 0 0 -
11SEP26 143.00 C 0.00 0.00 0.00 26.93 - 104 0 0 -
11SEP26 144.00 C 0.00 0.00 0.00 26.16 - 104 0 0 -
11SEP26 145.00 C 0.00 0.00 0.00 25.41 - 105 0 0 -
11SEP26 146.00 C 0.00 0.00 0.00 24.66 - 104 0 0 -
11SEP26 147.00 C 0.00 0.00 0.00 23.93 - 104 0 0 -
11SEP26 148.00 C 0.00 0.00 0.00 23.21 - 104 0 0 -
11SEP26 149.00 C 0.00 0.00 0.00 22.50 - 104 0 0 -
11SEP26 150.00 C 0.00 0.00 0.00 21.81 - 105 0 0 -
11SEP26 152.50 C 0.00 0.00 0.00 20.13 - 105 0 0 -
11SEP26 155.00 C 0.00 0.00 0.00 18.53 - 104 0 0 -
11SEP26 157.50 C 0.00 0.00 0.00 16.51 - 100 0 0 -
11SEP26 160.00 C 0.00 0.00 0.00 15.34 - 102 0 0 -
11SEP26 162.50 C 0.00 0.00 0.00 14.08 - 103 0 0 -
11SEP26 165.00 C 0.00 0.00 0.00 12.92 - 104 0 0 -
11SEP26 167.50 C 11.93 12.48 11.90 11.74 - 104 76 76 -
11SEP26 170.00 C 0.00 0.00 0.00 10.82 - 105 0 0 -
11SEP26 172.50 C 0.00 0.00 0.00 9.88 - 106 0 0 -
11SEP26 175.00 C 0.00 0.00 0.00 9.00 - 107 0 0 -
11SEP26 177.50 C 0.00 0.00 0.00 8.12 - 107 0 0 -
11SEP26 180.00 C 7.62 7.62 7.62 7.30 - 106 2 2 -
11SEP26 182.50 C 0.00 0.00 0.00 6.54 - 106 0 0 -
11SEP26 185.00 C 0.00 0.00 0.00 5.85 - 106 0 0 -
11SEP26 187.50 C 0.00 0.00 0.00 5.23 - 106 0 0 -
11SEP26 190.00 C 0.00 0.00 0.00 4.66 - 106 0 0 -
11SEP26 192.50 C 0.00 0.00 0.00 4.14 - 106 0 0 -
11SEP26 195.00 C 0.00 0.00 0.00 3.68 - 106 0 0 -
11SEP26 197.50 C 0.00 0.00 0.00 3.26 - 106 0 0 -
11SEP26 200.00 C 0.00 0.00 0.00 2.88 - 106 0 0 -
11SEP26 202.50 C 0.00 0.00 0.00 2.54 - 106 0 0 -
11SEP26 205.00 C 0.00 0.00 0.00 2.24 - 105 0 0 -
11SEP26 207.50 C 0.00 0.00 0.00 1.97 - 105 0 0 -
11SEP26 210.00 C 0.00 0.00 0.00 1.73 - 105 0 0 -
11SEP26 212.50 C 0.00 0.00 0.00 1.51 - 105 0 0 -
11SEP26 215.00 C 2.34 2.34 2.34 1.29 - 105 15 15 -
11SEP26 217.50 C 0.00 0.00 0.00 1.12 - 104 0 0 -
11SEP26 220.00 C 0.00 0.00 0.00 0.98 - 104 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 96.78 -3.62 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 94.29 -3.62 107 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 91.79 -3.62 95 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 89.29 -3.63 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 86.80 -3.63 96 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 84.31 -3.63 98 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 81.82 -3.64 98 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 79.33 -3.65 96 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 76.85 -3.66 97 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 74.38 -3.67 97 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 71.91 -3.68 96 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 69.46 -3.70 97 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 67.02 -3.71 97 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 64.60 -3.74 97 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 62.21 -3.74 97 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 59.82 -3.79 97 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 57.49 -3.79 97 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 55.16 -3.83 97 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 52.90 -3.84 97 0 13 0
29SEP26 117.50 C 0.00 0.00 0.00 50.66 -3.85 97 0 4 0
29SEP26 120.00 C 0.00 0.00 0.00 48.20 -4.14 93 0 100 0
29SEP26 122.50 C 0.00 0.00 0.00 45.92 -4.29 91 0 100 0
29SEP26 125.00 C 0.00 0.00 0.00 44.20 -3.91 97 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 42.17 -3.90 97 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 40.18 -3.91 97 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 38.20 -3.94 97 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 36.36 -4.12 97 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 34.53 -3.95 97 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 32.73 -3.71 97 0 91 0
29SEP26 142.50 C 0.00 0.00 0.00 31.06 -3.92 97 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 29.43 -3.90 97 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 27.81 -4.13 97 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 26.31 -3.59 97 0 150 0
29SEP26 152.50 C 0.00 0.00 0.00 24.88 -3.53 97 0 334 0
29SEP26 155.00 C 0.00 0.00 0.00 23.45 -3.52 97 0 136 0
29SEP26 157.50 C 0.00 0.00 0.00 22.09 -3.40 97 0 105 0
29SEP26 160.00 C 0.00 0.00 0.00 20.86 -3.51 97 0 31 0
29SEP26 162.50 C 0.00 0.00 0.00 19.77 -3.38 97 0 42 0
29SEP26 165.00 C 19.50 19.50 18.60 18.97 -3.01 100 8 480 -6
29SEP26 167.50 C 0.00 0.00 0.00 17.67 -2.95 98 0 30 0
29SEP26 170.00 C 20.20 20.20 20.20 16.81 -2.83 99 14 71 0
29SEP26 172.50 C 0.00 0.00 0.00 15.76 -2.62 99 0 120 0
29SEP26 175.00 C 16.50 16.50 14.75 14.72 -2.78 99 2 40 +1
29SEP26 177.50 C 14.50 14.50 14.00 13.85 -2.70 99 6 89 +2
29SEP26 180.00 C 13.50 13.50 13.30 12.99 -2.73 99 2 32 -1
29SEP26 182.50 C 0.00 0.00 0.00 12.13 -2.82 99 0 44 0
29SEP26 185.00 C 0.00 0.00 0.00 11.30 -2.97 99 0 58 0
29SEP26 187.50 C 0.00 0.00 0.00 10.31 -3.16 97 0 32 0
29SEP26 190.00 C 0.00 0.00 0.00 9.94 -2.68 98 0 35 0
29SEP26 192.50 C 0.00 0.00 0.00 8.99 -2.95 97 0 37 0
29SEP26 195.00 C 0.00 0.00 0.00 8.32 -2.94 97 0 37 0
29SEP26 197.50 C 0.00 0.00 0.00 7.81 -2.47 97 0 36 0
29SEP26 200.00 C 9.91 9.91 9.91 7.53 -2.38 98 1 67 +1
29SEP26 205.00 C 9.00 9.00 7.76 6.29 -2.49 97 3 117 +2
29SEP26 210.00 C 0.00 0.00 0.00 5.48 - 97 0 0 -
29SEP26 215.00 C 0.00 0.00 0.00 4.72 - 97 0 0 -
29SEP26 220.00 C 0.00 0.00 0.00 4.07 - 97 0 0 -
29SEP26 225.00 C 0.00 0.00 0.00 3.52 - 97 0 0 -
29SEP26 230.00 C 0.00 0.00 0.00 2.98 - 97 0 0 -
29SEP26 235.00 C 0.00 0.00 0.00 2.60 - 97 0 0 -
29SEP26 240.00 C 0.00 0.00 0.00 2.21 - 97 0 0 -
29SEP26 245.00 C 0.00 0.00 0.00 1.89 - 97 0 0 -
29SEP26 250.00 C 0.00 0.00 0.00 1.63 - 97 0 0 -
29SEP26 255.00 C 0.00 0.00 0.00 1.37 - 97 0 0 -
29SEP26 260.00 C 3.40 3.40 3.40 1.18 - 97 4 4 -
29OCT26 70.00 C 0.00 0.00 0.00 96.81 -3.63 99 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 94.34 -3.63 99 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 91.86 -3.65 98 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 89.42 -3.65 99 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 86.98 -3.65 99 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 84.57 -3.66 99 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 82.18 -3.67 99 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 79.80 -3.67 99 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 77.49 -3.67 99 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 75.18 -3.67 99 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 72.91 -3.66 99 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 70.69 -3.67 99 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 68.51 -3.65 99 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 66.33 -3.66 99 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 64.25 -3.63 99 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 62.20 -3.62 99 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 60.14 -3.63 99 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 58.17 -3.56 99 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 56.27 -3.55 99 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 54.36 -3.56 99 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 52.46 -3.56 99 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 50.71 -3.46 99 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 48.97 -3.47 99 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 47.24 -3.47 99 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 45.51 -3.47 99 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 43.94 -3.33 99 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 42.39 -3.34 99 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 39.67 -4.51 93 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 39.29 -3.61 99 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 36.81 -4.32 94 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 35.51 -4.70 94 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 34.54 -4.29 96 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 33.09 -3.82 96 0 15 0
29OCT26 152.50 C 32.56 32.56 32.46 31.64 -3.59 95 10 20 -5
29OCT26 155.00 C 0.00 0.00 0.00 30.83 -4.39 97 0 74 0
29OCT26 157.50 C 0.00 0.00 0.00 29.71 -4.33 97 0 79 0
29OCT26 160.00 C 0.00 0.00 0.00 28.60 -4.26 97 0 44 0
29OCT26 162.50 C 0.00 0.00 0.00 27.03 -4.23 96 0 49 0
29OCT26 165.00 C 0.00 0.00 0.00 26.48 -4.01 98 0 14 0
29OCT26 167.50 C 0.00 0.00 0.00 25.52 -2.77 98 0 7 0
29OCT26 170.00 C 0.00 0.00 0.00 24.61 -2.58 98 0 52 0
29OCT26 172.50 C 0.00 0.00 0.00 23.73 -2.52 99 0 71 0
29OCT26 175.00 C 0.00 0.00 0.00 22.90 -2.44 99 0 49 0
29OCT26 177.50 C 0.00 0.00 0.00 22.09 -2.39 100 0 15 0
29OCT26 180.00 C 0.00 0.00 0.00 21.32 -2.33 100 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 20.53 -2.32 100 0 17 0
29OCT26 185.00 C 0.00 0.00 0.00 19.74 -2.36 100 0 105 0
29OCT26 187.50 C 0.00 0.00 0.00 19.09 -2.43 101 0 8 0
29OCT26 190.00 C 0.00 0.00 0.00 18.29 -2.50 101 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 17.49 -2.51 101 0 15 0
29OCT26 195.00 C 0.00 0.00 0.00 16.75 -2.45 101 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 16.12 -2.28 100 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 15.49 -2.17 100 0 31 0
29OCT26 205.00 C 0.00 0.00 0.00 14.23 -2.18 100 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 12.59 - 99 0 0 -
29OCT26 215.00 C 0.00 0.00 0.00 12.00 - 100 0 0 -
29OCT26 220.00 C 0.00 0.00 0.00 11.04 - 100 0 0 -
29OCT26 225.00 C 0.00 0.00 0.00 10.08 - 100 0 0 -
29OCT26 230.00 C 0.00 0.00 0.00 9.24 - 100 0 0 -
29OCT26 235.00 C 0.00 0.00 0.00 8.53 - 100 0 0 -
29OCT26 240.00 C 0.00 0.00 0.00 7.82 - 100 0 0 -
29OCT26 245.00 C 0.00 0.00 0.00 7.11 - 100 0 0 -
29OCT26 250.00 C 0.00 0.00 0.00 6.54 - 100 0 0 -
29OCT26 255.00 C 0.00 0.00 0.00 6.03 - 100 0 0 -
29OCT26 260.00 C 0.00 0.00 0.00 5.53 - 100 0 0 -
27NOV26 95.00 C 0.00 0.00 0.00 74.98 -3.61 100 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 72.97 -3.61 100 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 70.97 -3.61 100 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 69.04 -3.56 100 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 67.19 -3.55 100 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 65.33 -3.56 100 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 63.47 -3.57 100 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 61.68 -3.51 100 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 59.99 -3.48 100 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 58.31 -3.48 100 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 56.62 -3.49 100 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 54.93 -3.49 100 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 53.38 -3.37 100 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 51.88 -3.37 100 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 50.38 -3.37 100 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 48.88 -3.37 100 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 47.37 -3.39 100 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 46.00 -3.26 100 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 44.69 -3.16 100 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 43.38 -3.25 100 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 42.08 -3.14 100 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 40.77 -3.19 100 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 39.47 -2.76 100 0 48 0
27NOV26 152.50 C 38.40 38.40 38.40 37.38 -3.50 97 13 38 0
27NOV26 155.00 C 0.00 0.00 0.00 37.37 -3.50 100 0 26 0
27NOV26 157.50 C 0.00 0.00 0.00 36.40 -3.65 101 0 59 0
27NOV26 160.00 C 0.00 0.00 0.00 35.34 -3.28 101 0 49 0
27NOV26 162.50 C 0.00 0.00 0.00 33.73 -3.82 99 0 51 0
27NOV26 165.00 C 0.00 0.00 0.00 32.69 -4.18 99 0 7 0
27NOV26 167.50 C 0.00 0.00 0.00 31.78 -2.67 100 0 2 0
27NOV26 170.00 C 0.00 0.00 0.00 30.89 -2.66 100 0 16 0
27NOV26 172.50 C 0.00 0.00 0.00 30.03 -2.60 100 0 16 0
27NOV26 175.00 C 0.00 0.00 0.00 29.20 -2.55 100 0 16 0
27NOV26 177.50 C 0.00 0.00 0.00 28.41 -2.49 101 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 27.64 -2.43 101 0 29 0
27NOV26 182.50 C 0.00 0.00 0.00 26.91 -2.36 102 0 11 0
27NOV26 185.00 C 0.00 0.00 0.00 26.33 -2.16 102 0 15 0
27NOV26 187.50 C 0.00 0.00 0.00 25.61 -2.13 102 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 24.85 -2.57 102 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 24.09 -2.58 102 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 23.33 -2.58 102 0 1 0
27NOV26 197.50 C 23.34 23.34 23.34 22.57 -2.59 102 1 2 0
27NOV26 200.00 C 0.00 0.00 0.00 21.81 -2.57 102 0 2 0
27NOV26 205.00 C 0.00 0.00 0.00 20.52 -2.37 102 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 19.33 - 102 0 0 -
27NOV26 215.00 C 0.00 0.00 0.00 18.15 - 101 0 0 -
27NOV26 220.00 C 0.00 0.00 0.00 16.96 - 101 0 0 -
27NOV26 225.00 C 0.00 0.00 0.00 15.93 - 101 0 0 -
27NOV26 230.00 C 0.00 0.00 0.00 15.03 - 101 0 0 -
27NOV26 235.00 C 0.00 0.00 0.00 14.13 - 101 0 0 -
27NOV26 240.00 C 0.00 0.00 0.00 13.23 - 101 0 0 -
27NOV26 245.00 C 0.00 0.00 0.00 12.33 - 101 0 0 -
27NOV26 250.00 C 0.00 0.00 0.00 11.65 - 101 0 0 -
27NOV26 255.00 C 0.00 0.00 0.00 11.00 - 101 0 0 -
27NOV26 260.00 C 0.00 0.00 0.00 10.34 - 101 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 76.95 -3.90 97 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 75.48 -3.56 99 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 73.66 -3.56 99 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 71.38 -4.02 96 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 70.03 -3.56 99 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 68.38 -3.49 99 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 66.73 -3.49 99 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 64.50 -4.08 96 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 63.43 -3.50 99 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 61.79 -3.50 99 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 60.33 -3.37 99 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 58.28 -4.48 97 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 57.40 -3.39 99 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 55.94 -3.39 99 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 53.94 -3.93 97 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 52.95 -4.00 98 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 51.66 -3.76 98 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 50.25 -3.65 98 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 49.27 -3.25 99 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 47.50 -3.76 97 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 46.74 -3.25 99 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 45.47 -3.26 99 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 44.39 -3.08 99 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 42.96 -3.41 98 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 41.92 -2.96 98 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 40.76 -3.36 98 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 39.79 -3.27 98 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 38.80 -2.56 98 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 37.97 -2.42 99 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 37.09 -2.63 99 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 36.25 -2.52 99 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 35.43 -2.46 99 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 34.63 -2.36 99 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 33.86 -2.29 100 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 33.11 -3.03 100 0 5 0
30DEC26 182.50 C 31.84 31.84 31.84 32.06 -2.48 100 15 15 +15
30DEC26 185.00 C 0.00 0.00 0.00 31.32 -2.45 100 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 30.66 -2.37 100 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 30.20 -2.73 101 0 36 0
30DEC26 192.50 C 0.00 0.00 0.00 29.59 -2.62 101 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 28.81 -2.68 101 0 20 0
30DEC26 197.50 C 0.00 0.00 0.00 28.14 -2.63 101 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 27.42 -2.63 101 0 16 0
30DEC26 205.00 C 0.00 0.00 0.00 25.96 -2.65 101 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 24.64 - 101 0 0 -
30DEC26 215.00 C 0.00 0.00 0.00 23.52 - 101 0 0 -
30DEC26 220.00 C 0.00 0.00 0.00 22.39 - 100 0 0 -
30DEC26 225.00 C 0.00 0.00 0.00 21.26 - 100 0 0 -
30DEC26 230.00 C 0.00 0.00 0.00 20.14 - 100 0 0 -
30DEC26 235.00 C 0.00 0.00 0.00 19.11 - 100 0 0 -
30DEC26 240.00 C 0.00 0.00 0.00 18.27 - 100 0 0 -
30DEC26 245.00 C 0.00 0.00 0.00 17.42 - 100 0 0 -
30DEC26 250.00 C 0.00 0.00 0.00 16.57 - 100 0 0 -
30DEC26 255.00 C 0.00 0.00 0.00 15.26 - 99 0 0 -
30DEC26 260.00 C 0.00 0.00 0.00 14.87 - 100 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 83.47 -3.53 98 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 81.91 -3.53 98 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 80.35 -3.53 98 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 78.18 -4.15 95 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 77.22 -3.55 98 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 75.79 -3.44 98 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 74.42 -3.44 98 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 72.33 -4.16 95 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 71.67 -3.45 98 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 70.30 -3.45 98 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 68.92 -3.47 98 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 67.55 -3.47 98 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 66.35 -3.31 98 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 65.18 -3.31 98 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 64.00 -3.32 98 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 62.82 -3.33 98 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 60.97 -4.00 96 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 60.46 -3.34 98 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 59.29 -2.89 98 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 58.11 -3.35 98 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 56.64 -3.46 97 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 56.37 -3.72 98 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 55.15 -2.77 98 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 53.64 -3.68 96 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 53.18 -3.17 98 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 52.20 -3.17 98 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 51.05 -4.12 97 0 491 0
30MAR27 162.50 C 0.00 0.00 0.00 50.16 -2.75 97 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 49.26 -2.76 98 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 48.44 -2.78 98 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 47.65 -2.75 98 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 46.81 -2.79 98 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 46.12 -2.70 98 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 45.38 -2.68 98 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 44.67 -2.65 98 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 43.96 -2.64 98 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 42.99 -2.90 98 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 42.29 -2.55 98 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 41.20 -3.18 98 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 40.43 -3.47 98 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 39.79 -2.79 98 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 39.44 -2.88 98 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 38.53 -2.68 98 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 37.96 -2.47 99 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 36.00 - 98 0 0 -
30MAR27 215.00 C 0.00 0.00 0.00 34.73 - 98 0 0 -
30MAR27 220.00 C 0.00 0.00 0.00 33.47 - 98 0 0 -
30MAR27 225.00 C 0.00 0.00 0.00 32.32 - 98 0 0 -
30MAR27 230.00 C 0.00 0.00 0.00 31.35 - 98 0 0 -
30MAR27 235.00 C 0.00 0.00 0.00 30.38 - 98 0 0 -
30MAR27 240.00 C 0.00 0.00 0.00 29.41 - 98 0 0 -
30MAR27 245.00 C 0.00 0.00 0.00 28.44 - 98 0 0 -
30MAR27 250.00 C 0.00 0.00 0.00 27.47 - 98 0 0 -
30MAR27 255.00 C 0.00 0.00 0.00 26.50 - 98 0 0 -
30MAR27 260.00 C 0.00 0.00 0.00 25.58 - 98 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 89.33 -3.47 99 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 87.93 -3.39 98 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 86.64 -3.36 98 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 85.35 -3.36 98 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 84.05 -3.38 98 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 82.76 -3.38 98 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 81.47 -3.38 98 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 80.18 -3.38 98 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 78.88 -3.39 98 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 77.76 -3.23 98 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 76.66 -3.23 98 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 75.56 -3.24 98 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 74.46 -3.24 98 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 73.37 -3.24 99 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 72.27 -3.25 98 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 71.17 -3.25 98 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 70.07 -3.26 98 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 68.97 -3.26 98 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 68.01 -3.13 98 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 67.10 -3.07 98 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 66.20 -3.06 99 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 65.29 -3.07 98 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 64.38 -3.07 98 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 63.47 -3.08 98 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 62.56 -3.08 98 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 61.65 -3.09 98 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 60.84 -2.99 99 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 60.00 -2.93 99 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 59.17 -2.81 99 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 58.34 -3.14 99 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 57.55 -2.92 99 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 56.66 -2.83 98 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 55.96 -2.78 98 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 55.31 -2.74 99 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 54.61 -2.72 99 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 53.90 -2.74 99 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 53.33 -2.61 99 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 52.70 -2.55 99 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 52.18 -2.39 100 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 50.84 -3.07 98 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 50.71 -2.29 100 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 49.38 -2.89 98 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 48.77 -2.78 98 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 48.38 -1.85 100 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 46.48 - 98 0 0 -
29JUN27 215.00 C 0.00 0.00 0.00 45.34 - 98 0 0 -
29JUN27 220.00 C 0.00 0.00 0.00 44.19 - 98 0 0 -
29JUN27 225.00 C 0.00 0.00 0.00 43.05 - 98 0 0 -
29JUN27 230.00 C 0.00 0.00 0.00 43.01 - 100 0 0 -
29JUN27 235.00 C 0.00 0.00 0.00 40.76 - 98 0 0 -
29JUN27 240.00 C 0.00 0.00 0.00 40.75 - 100 0 0 -
29JUN27 245.00 C 0.00 0.00 0.00 38.90 - 98 0 0 -
29JUN27 250.00 C 0.00 0.00 0.00 38.89 - 100 0 0 -
29JUN27 255.00 C 0.00 0.00 0.00 37.17 - 98 0 0 -
29JUN27 260.00 C 0.00 0.00 0.00 36.30 - 98 0 0 -
29SEP27 147.50 C 0.00 0.00 0.00 72.67 - 98 0 0 -
29SEP27 150.00 C 0.00 0.00 0.00 71.82 - 98 0 0 -
29SEP27 152.50 C 0.00 0.00 0.00 70.98 - 98 0 0 -
29SEP27 155.00 C 0.00 0.00 0.00 70.13 - 98 0 0 -
29SEP27 157.50 C 0.00 0.00 0.00 69.28 - 98 0 0 -
29SEP27 160.00 C 0.00 0.00 0.00 68.43 - 98 0 0 -
29SEP27 162.50 C 0.00 0.00 0.00 67.59 - 98 0 0 -
29SEP27 165.00 C 0.00 0.00 0.00 66.74 - 98 0 0 -
29SEP27 167.50 C 0.00 0.00 0.00 66.03 - 98 0 0 -
29SEP27 170.00 C 0.00 0.00 0.00 65.36 - 98 0 0 -
29SEP27 172.50 C 0.00 0.00 0.00 64.68 - 98 0 0 -
29SEP27 175.00 C 0.00 0.00 0.00 64.00 - 98 0 0 -
29SEP27 177.50 C 0.00 0.00 0.00 63.33 - 98 0 0 -
29SEP27 180.00 C 0.00 0.00 0.00 62.65 - 98 0 0 -
29SEP27 182.50 C 0.00 0.00 0.00 61.98 - 98 0 0 -
29SEP27 185.00 C 0.00 0.00 0.00 61.30 - 98 0 0 -
29SEP27 187.50 C 0.00 0.00 0.00 60.63 - 98 0 0 -
29SEP27 190.00 C 0.00 0.00 0.00 59.95 - 98 0 0 -
29SEP27 192.50 C 0.00 0.00 0.00 59.27 - 98 0 0 -
29SEP27 195.00 C 0.00 0.00 0.00 58.60 - 98 0 0 -
29SEP27 197.50 C 0.00 0.00 0.00 57.92 - 98 0 0 -
29SEP27 200.00 C 0.00 0.00 0.00 57.25 - 98 0 0 -
29SEP27 205.00 C 0.00 0.00 0.00 56.00 - 98 0 0 -
29SEP27 210.00 C 0.00 0.00 0.00 54.95 - 98 0 0 -
29SEP27 215.00 C 0.00 0.00 0.00 53.90 - 98 0 0 -
29SEP27 220.00 C 0.00 0.00 0.00 52.86 - 98 0 0 -
29SEP27 225.00 C 0.00 0.00 0.00 51.81 - 98 0 0 -
29SEP27 230.00 C 0.00 0.00 0.00 50.76 - 98 0 0 -
29SEP27 235.00 C 0.00 0.00 0.00 49.72 - 98 0 0 -
29SEP27 240.00 C 0.00 0.00 0.00 48.67 - 98 0 0 -
29SEP27 245.00 C 0.00 0.00 0.00 47.62 - 98 0 0 -
29SEP27 250.00 C 0.00 0.00 0.00 46.58 - 98 0 0 -
29SEP27 255.00 C 0.00 0.00 0.00 45.80 - 98 0 0 -
29SEP27 260.00 C 0.00 0.00 0.00 45.01 - 98 0 0 -
TOTAL CALL 286 9,784 +52
04SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
04SEP26 121.00 P 0.00 0.00 0.00 0.01 -0.01 107 0 0 0
04SEP26 122.00 P 0.00 0.00 0.00 0.01 -0.02 105 0 0 0
04SEP26 123.00 P 0.00 0.00 0.00 0.01 -0.03 102 0 0 0
04SEP26 124.00 P 0.00 0.00 0.00 0.01 -0.04 100 0 0 0
04SEP26 125.00 P 0.00 0.00 0.00 0.01 -0.05 98 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 0.02 -0.05 102 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 0.03 -0.05 103 0 0 0
04SEP26 128.00 P 0.00 0.00 0.00 0.04 -0.06 104 0 2 0
04SEP26 129.00 P 0.00 0.00 0.00 0.05 -0.07 104 0 1 0
04SEP26 130.00 P 0.14 0.14 0.14 0.06 -0.09 104 2 8 +2
04SEP26 131.00 P 0.00 0.00 0.00 0.07 -0.10 103 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 0.09 -0.11 103 0 16 0
04SEP26 133.00 P 0.00 0.00 0.00 0.11 -0.12 103 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 0.14 -0.12 105 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 0.17 -0.14 104 0 1 0
04SEP26 136.00 P 0.00 0.00 0.00 0.20 -0.16 104 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 0.23 -0.18 104 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 0.27 -0.20 103 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 0.32 -0.20 103 0 15 0
04SEP26 140.00 P 0.00 0.00 0.00 0.37 -0.23 103 0 3 0
04SEP26 141.00 P 0.00 0.00 0.00 0.44 -0.23 103 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 0.51 -0.25 103 0 15 0
04SEP26 143.00 P 0.83 0.83 0.83 0.58 -0.28 103 15 30 +15
04SEP26 144.00 P 0.91 0.91 0.91 0.68 -0.29 103 15 45 +15
04SEP26 145.00 P 0.85 0.85 0.66 0.79 -0.28 103 18 21 +18
04SEP26 146.00 P 1.08 1.08 1.08 0.89 -0.31 103 10 11 +10
04SEP26 147.00 P 0.00 0.00 0.00 1.02 -0.33 103 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 1.17 -0.32 103 0 0 0
04SEP26 149.00 P 1.64 1.64 1.64 1.31 -0.33 103 1 3 +1
04SEP26 150.00 P 1.46 1.58 1.45 1.48 -0.34 103 14 16 +10
04SEP26 152.50 P 1.80 1.80 1.80 1.96 -0.35 103 2 3 +2
04SEP26 155.00 P 2.85 2.85 2.85 2.57 -0.33 102 2 3 +2
04SEP26 157.50 P 0.00 0.00 0.00 3.29 -0.26 102 0 0 0
04SEP26 160.00 P 4.00 4.35 4.00 4.11 -0.24 102 24 39 +20
04SEP26 162.50 P 0.00 0.00 0.00 5.09 -0.17 101 0 0 0
04SEP26 165.00 P 7.10 7.10 6.70 6.31 +0.10 103 4 101 +1
04SEP26 167.50 P 8.75 9.20 7.80 7.67 +0.09 104 6 124 -1
04SEP26 170.00 P 9.50 9.50 9.50 9.15 +0.24 105 1 156 0
04SEP26 172.50 P 11.51 11.51 11.51 10.75 +0.40 106 1 138 0
04SEP26 175.00 P 0.00 0.00 0.00 12.66 +0.78 110 0 17 0
04SEP26 177.50 P 0.00 0.00 0.00 14.06 +0.56 104 0 21 0
04SEP26 180.00 P 0.00 0.00 0.00 15.97 +0.73 104 0 22 0
04SEP26 182.50 P 0.00 0.00 0.00 17.93 +1.34 104 0 15 0
04SEP26 185.00 P 0.00 0.00 0.00 20.01 +1.60 104 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 22.15 +1.80 104 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 24.34 +2.00 104 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 26.62 +2.20 104 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 28.92 +2.39 104 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 31.27 +2.55 104 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 33.65 +2.72 104 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 36.06 +2.73 104 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 38.49 +2.66 104 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 40.93 +2.79 104 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 43.39 +2.91 104 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 45.86 +3.02 104 0 0 0
04SEP26 215.00 P 0.00 0.00 0.00 48.34 +3.12 104 0 0 0
04SEP26 217.50 P 0.00 0.00 0.00 50.82 +3.21 103 0 0 0
04SEP26 220.00 P 0.00 0.00 0.00 53.31 +3.42 103 0 0 0
04SEP26 222.50 P 0.00 0.00 0.00 55.81 +3.47 107 0 0 0
04SEP26 225.00 P 0.00 0.00 0.00 58.30 +3.50 0 0 0 0
04SEP26 227.50 P 0.00 0.00 0.00 60.80 +3.48 0 0 0 0
04SEP26 230.00 P 0.00 0.00 0.00 63.30 +3.55 0 0 0 0
11SEP26 138.00 P 1.86 2.14 1.86 2.06 - 103 16 16 -
11SEP26 139.00 P 0.00 0.00 0.00 2.21 - 103 0 0 -
11SEP26 140.00 P 2.51 2.51 2.10 2.41 - 103 17 17 -
11SEP26 141.00 P 0.00 0.00 0.00 2.61 - 103 0 0 -
11SEP26 142.00 P 0.00 0.00 0.00 2.81 - 103 0 0 -
11SEP26 143.00 P 0.00 0.00 0.00 3.02 - 103 0 0 -
11SEP26 144.00 P 0.00 0.00 0.00 3.22 - 103 0 0 -
11SEP26 145.00 P 0.00 0.00 0.00 3.48 - 103 0 0 -
11SEP26 146.00 P 0.00 0.00 0.00 3.74 - 103 0 0 -
11SEP26 147.00 P 0.00 0.00 0.00 4.00 - 103 0 0 -
11SEP26 148.00 P 0.00 0.00 0.00 4.26 - 103 0 0 -
11SEP26 149.00 P 0.00 0.00 0.00 4.52 - 103 0 0 -
11SEP26 150.00 P 0.00 0.00 0.00 4.82 - 103 0 0 -
11SEP26 152.50 P 0.00 0.00 0.00 5.65 - 103 0 0 -
11SEP26 155.00 P 0.00 0.00 0.00 6.47 - 102 0 0 -
11SEP26 157.50 P 0.00 0.00 0.00 7.48 - 102 0 0 -
11SEP26 160.00 P 0.00 0.00 0.00 8.55 - 103 0 0 -
11SEP26 162.50 P 0.00 0.00 0.00 9.79 - 103 0 0 -
11SEP26 165.00 P 11.62 11.62 11.62 11.12 - 104 15 15 -
11SEP26 167.50 P 12.98 13.08 12.98 12.53 - 105 60 60 -
11SEP26 170.00 P 14.53 14.53 14.53 14.02 - 106 15 15 -
11SEP26 172.50 P 16.10 16.10 16.10 15.58 - 107 15 15 -
11SEP26 175.00 P 17.75 17.75 17.75 17.44 - 109 15 15 -
11SEP26 177.50 P 0.00 0.00 0.00 19.11 - 109 0 0 -
11SEP26 180.00 P 0.00 0.00 0.00 20.23 - 104 0 0 -
11SEP26 182.50 P 0.00 0.00 0.00 22.03 - 104 0 0 -
11SEP26 185.00 P 0.00 0.00 0.00 23.84 - 105 0 0 -
11SEP26 187.50 P 0.00 0.00 0.00 25.74 - 105 0 0 -
11SEP26 190.00 P 0.00 0.00 0.00 27.70 - 105 0 0 -
11SEP26 192.50 P 0.00 0.00 0.00 29.66 - 105 0 0 -
11SEP26 195.00 P 0.00 0.00 0.00 31.73 - 104 0 0 -
11SEP26 197.50 P 0.00 0.00 0.00 33.83 - 104 0 0 -
11SEP26 200.00 P 0.00 0.00 0.00 35.93 - 105 0 0 -
11SEP26 202.50 P 0.00 0.00 0.00 38.13 - 104 0 0 -
11SEP26 205.00 P 0.00 0.00 0.00 40.34 - 105 0 0 -
11SEP26 207.50 P 0.00 0.00 0.00 42.55 - 105 0 0 -
11SEP26 210.00 P 0.00 0.00 0.00 44.84 - 104 0 0 -
11SEP26 212.50 P 0.00 0.00 0.00 47.14 - 105 0 0 -
11SEP26 215.00 P 0.00 0.00 0.00 49.43 - 104 0 0 -
11SEP26 217.50 P 0.00 0.00 0.00 51.79 - 105 0 0 -
11SEP26 220.00 P 0.00 0.00 0.00 54.15 - 104 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.01 97 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.02 93 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 -0.02 95 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 -0.02 98 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 0.05 -0.03 96 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.07 -0.04 96 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.11 -0.04 97 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.14 -0.06 96 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.20 -0.06 97 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 0.26 -0.08 97 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 0.34 -0.09 97 0 32 0
29SEP26 100.00 P 0.00 0.00 0.00 0.44 -0.10 97 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 0.56 -0.13 97 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.70 -0.13 97 0 1 0
29SEP26 107.50 P 0.00 0.00 0.00 0.87 -0.16 97 0 12 0
29SEP26 110.00 P 1.25 1.25 1.25 1.08 -0.17 97 2 19 +2
29SEP26 112.50 P 0.00 0.00 0.00 1.29 -0.15 97 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.58 -0.21 97 0 2 0
29SEP26 117.50 P 0.00 0.00 0.00 1.89 -0.20 97 0 25 0
29SEP26 120.00 P 0.00 0.00 0.00 2.23 -0.23 97 0 110 0
29SEP26 122.50 P 0.00 0.00 0.00 2.64 -0.24 97 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 3.05 -0.24 97 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 3.56 -0.24 97 0 11 0
29SEP26 130.00 P 0.00 0.00 0.00 3.99 -0.37 96 0 31 0
29SEP26 132.50 P 0.00 0.00 0.00 4.66 -0.25 97 0 30 0
29SEP26 135.00 P 0.00 0.00 0.00 5.34 -0.22 97 0 8 0
29SEP26 137.50 P 6.28 6.28 6.28 6.05 -0.23 97 1 31 0
29SEP26 140.00 P 0.00 0.00 0.00 6.76 -0.23 97 0 21 0
29SEP26 142.50 P 0.00 0.00 0.00 7.62 -0.15 97 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 8.51 -0.16 97 0 27 0
29SEP26 147.50 P 0.00 0.00 0.00 9.40 -0.16 97 0 111 0
29SEP26 150.00 P 10.26 10.26 10.26 10.32 -0.14 96 4 70 +4
29SEP26 152.50 P 0.00 0.00 0.00 11.42 +0.06 96 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 12.58 +0.34 97 0 69 0
29SEP26 157.50 P 0.00 0.00 0.00 13.75 +0.46 97 0 29 0
29SEP26 160.00 P 0.00 0.00 0.00 15.03 +0.63 97 0 22 0
29SEP26 162.50 P 0.00 0.00 0.00 16.39 +0.64 97 0 32 0
29SEP26 165.00 P 0.00 0.00 0.00 17.03 -0.15 94 0 594 0
29SEP26 167.50 P 0.00 0.00 0.00 18.67 +0.15 95 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 20.84 +0.86 99 0 39 0
29SEP26 172.50 P 0.00 0.00 0.00 22.42 +1.26 99 0 21 0
29SEP26 175.00 P 0.00 0.00 0.00 24.05 +0.34 100 0 21 0
29SEP26 177.50 P 0.00 0.00 0.00 25.73 +1.20 100 0 15 0
29SEP26 180.00 P 0.00 0.00 0.00 27.46 +1.26 100 0 15 0
29SEP26 182.50 P 0.00 0.00 0.00 29.24 +1.47 101 0 15 0
29SEP26 185.00 P 0.00 0.00 0.00 31.02 +1.35 102 0 30 0
29SEP26 187.50 P 0.00 0.00 0.00 32.91 +1.44 102 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 34.81 +1.50 102 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 36.70 +1.50 103 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 38.59 +1.23 103 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 40.64 +1.73 104 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 41.45 +0.49 97 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 45.43 +0.21 97 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 49.62 - 97 0 0 -
29SEP26 215.00 P 0.00 0.00 0.00 53.86 - 97 0 0 -
29SEP26 220.00 P 0.00 0.00 0.00 58.20 - 97 0 0 -
29SEP26 225.00 P 0.00 0.00 0.00 62.65 - 97 0 0 -
29SEP26 230.00 P 0.00 0.00 0.00 67.11 - 97 0 0 -
29SEP26 235.00 P 0.00 0.00 0.00 71.73 - 97 0 0 -
29SEP26 240.00 P 0.00 0.00 0.00 76.35 - 97 0 0 -
29SEP26 245.00 P 0.00 0.00 0.00 81.02 - 97 0 0 -
29SEP26 250.00 P 0.00 0.00 0.00 85.76 - 97 0 0 -
29SEP26 255.00 P 0.00 0.00 0.00 90.51 - 97 0 0 -
29SEP26 260.00 P 0.00 0.00 0.00 95.31 - 97 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 0.22 -0.01 99 0 5 0
29OCT26 72.50 P 0.00 0.00 0.00 0.29 -0.01 99 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.36 -0.02 98 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.47 -0.03 99 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.58 -0.03 99 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.72 -0.02 99 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.89 -0.01 99 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 1.05 -0.02 99 0 15 0
29OCT26 90.00 P 0.00 0.00 0.00 1.28 0.00 99 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 1.52 -0.01 99 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 1.77 0.00 99 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 2.10 +0.01 99 0 15 0
29OCT26 100.00 P 0.00 0.00 0.00 2.43 0.00 99 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 2.76 0.00 99 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 3.21 +0.04 99 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 3.66 +0.03 99 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 4.11 +0.03 99 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 4.64 +0.09 99 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 5.24 +0.09 99 0 15 0
29OCT26 117.50 P 0.00 0.00 0.00 5.83 +0.09 99 0 1 0
29OCT26 120.00 P 0.00 0.00 0.00 6.42 +0.08 99 0 5 0
29OCT26 122.50 P 0.00 0.00 0.00 7.16 +0.17 99 0 1 0
29OCT26 125.00 P 0.00 0.00 0.00 7.92 +0.40 99 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 8.68 +0.17 99 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 9.44 +0.44 99 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 10.36 +0.60 99 0 7 0
29OCT26 135.00 P 0.00 0.00 0.00 10.96 +0.28 97 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 12.24 +0.65 99 0 29 0
29OCT26 140.00 P 12.40 12.40 12.40 13.19 +0.68 99 1 23 0
29OCT26 142.50 P 13.50 13.50 13.50 14.13 +0.63 98 3 4 +1
29OCT26 145.00 P 0.00 0.00 0.00 14.91 +0.36 97 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 16.15 +0.58 97 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 17.12 +0.34 96 0 1 0
29OCT26 152.50 P 0.00 0.00 0.00 18.35 +0.30 97 0 27 0
29OCT26 155.00 P 0.00 0.00 0.00 19.66 +0.43 97 0 100 0
29OCT26 157.50 P 0.00 0.00 0.00 21.03 +0.51 97 0 22 0
29OCT26 160.00 P 0.00 0.00 0.00 22.42 +0.53 97 0 15 0
29OCT26 162.50 P 0.00 0.00 0.00 23.86 +0.57 98 0 9 0
29OCT26 165.00 P 25.10 25.10 25.10 25.35 +0.62 98 1 10 +1
29OCT26 167.50 P 0.00 0.00 0.00 26.87 +0.66 98 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 28.44 +0.72 99 0 25 0
29OCT26 172.50 P 0.00 0.00 0.00 30.15 +0.87 99 0 30 0
29OCT26 175.00 P 0.00 0.00 0.00 31.77 +1.08 100 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 33.44 +1.04 100 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 35.05 +1.02 100 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 37.18 +1.74 102 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 38.78 +1.35 101 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 40.65 +1.44 102 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 42.27 +1.54 102 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 44.00 +1.21 102 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 45.89 +1.24 102 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 48.19 +1.63 104 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 49.73 +1.19 102 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 52.52 0.00 99 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 56.30 - 99 0 0 -
29OCT26 215.00 P 0.00 0.00 0.00 60.34 - 99 0 0 -
29OCT26 220.00 P 0.00 0.00 0.00 64.40 - 99 0 0 -
29OCT26 225.00 P 0.00 0.00 0.00 68.46 - 99 0 0 -
29OCT26 230.00 P 0.00 0.00 0.00 72.65 - 99 0 0 -
29OCT26 235.00 P 0.00 0.00 0.00 76.95 - 99 0 0 -
29OCT26 240.00 P 0.00 0.00 0.00 81.26 - 99 0 0 -
29OCT26 245.00 P 0.00 0.00 0.00 85.57 - 99 0 0 -
29OCT26 250.00 P 0.00 0.00 0.00 90.02 - 99 0 0 -
29OCT26 255.00 P 0.00 0.00 0.00 94.52 - 99 0 0 -
29OCT26 260.00 P 0.00 0.00 0.00 99.03 - 99 0 0 -
27NOV26 95.00 P 0.00 0.00 0.00 3.85 +0.03 100 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 4.32 +0.02 100 0 15 0
27NOV26 100.00 P 0.00 0.00 0.00 4.80 +0.01 100 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 5.37 +0.08 100 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 6.00 +0.08 100 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 6.62 +0.06 100 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 7.25 +0.06 100 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 7.94 +0.12 100 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 8.74 +0.15 100 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 9.54 +0.15 100 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 10.33 +0.44 100 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 11.13 +0.47 100 0 31 0
27NOV26 125.00 P 0.00 0.00 0.00 12.07 +0.62 100 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 13.05 +0.64 100 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 14.03 +0.67 100 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 15.01 +0.69 100 0 1 0
27NOV26 135.00 P 0.00 0.00 0.00 16.00 +0.72 100 0 3 0
27NOV26 137.50 P 0.00 0.00 0.00 17.11 +0.76 100 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 18.29 +0.88 100 0 23 0
27NOV26 142.50 P 0.00 0.00 0.00 19.47 +0.99 100 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 20.39 +0.66 99 0 45 0
27NOV26 147.50 P 0.00 0.00 0.00 21.64 +0.79 99 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 22.47 +0.34 98 0 10 0
27NOV26 152.50 P 0.00 0.00 0.00 23.83 +0.24 98 0 15 0
27NOV26 155.00 P 0.00 0.00 0.00 25.22 +0.44 98 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 26.65 +0.48 98 0 17 0
27NOV26 160.00 P 0.00 0.00 0.00 28.11 +0.51 99 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 29.61 +0.55 99 0 19 0
27NOV26 165.00 P 0.00 0.00 0.00 31.14 +0.58 99 0 15 0
27NOV26 167.50 P 0.00 0.00 0.00 32.71 +0.60 100 0 15 0
27NOV26 170.00 P 0.00 0.00 0.00 34.30 +0.65 100 0 15 0
27NOV26 172.50 P 0.00 0.00 0.00 36.30 +1.05 101 0 15 0
27NOV26 175.00 P 0.00 0.00 0.00 37.97 +1.08 101 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 39.36 +0.83 101 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 41.05 +0.90 101 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 42.87 +1.25 102 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 44.63 +1.19 102 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 46.33 +1.18 102 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 48.08 +1.18 102 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 49.97 +1.21 102 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 51.78 +1.31 102 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 52.73 +0.41 100 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 54.49 +0.74 100 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 58.22 +0.17 100 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 63.24 - 104 0 0 -
27NOV26 215.00 P 0.00 0.00 0.00 65.88 - 100 0 0 -
27NOV26 220.00 P 0.00 0.00 0.00 69.72 - 100 0 0 -
27NOV26 225.00 P 0.00 0.00 0.00 73.70 - 100 0 0 -
27NOV26 230.00 P 0.00 0.00 0.00 77.81 - 100 0 0 -
27NOV26 235.00 P 0.00 0.00 0.00 81.92 - 100 0 0 -
27NOV26 240.00 P 0.00 0.00 0.00 86.04 - 100 0 0 -
27NOV26 245.00 P 0.00 0.00 0.00 90.17 - 100 0 0 -
27NOV26 250.00 P 0.00 0.00 0.00 94.50 - 100 0 0 -
27NOV26 255.00 P 0.00 0.00 0.00 98.84 - 100 0 0 -
27NOV26 260.00 P 0.00 0.00 0.00 103.19 - 100 0 0 -
30DEC26 95.00 P 0.00 0.00 0.00 5.94 +0.07 99 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 6.59 +0.06 99 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 7.25 +0.07 99 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 7.67 -0.17 98 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 8.58 +0.08 99 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 9.13 -0.14 98 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.93 -0.17 97 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 10.73 -0.20 97 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 11.89 +0.13 99 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 12.73 +0.13 99 0 10 0
30DEC26 120.00 P 0.00 0.00 0.00 13.33 -0.16 97 0 100 0
30DEC26 122.50 P 14.28 14.28 14.28 14.32 +0.24 97 1 102 +1
30DEC26 125.00 P 0.00 0.00 0.00 15.77 +0.70 99 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 16.79 +0.73 99 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 17.81 +0.76 99 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 18.35 +0.31 97 0 301 0
30DEC26 135.00 P 0.00 0.00 0.00 19.61 +0.48 97 0 700 0
30DEC26 137.50 P 0.00 0.00 0.00 20.81 +0.49 97 0 400 0
30DEC26 140.00 P 0.00 0.00 0.00 22.53 +1.00 99 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 23.74 +0.89 99 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 24.95 +1.09 99 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 26.17 +0.82 99 0 15 0
30DEC26 150.00 P 27.51 27.51 27.51 26.97 +0.49 97 15 30 +15
30DEC26 152.50 P 0.00 0.00 0.00 28.36 +0.54 97 0 15 0
30DEC26 155.00 P 29.37 29.37 29.37 29.85 +0.48 97 1 16 +1
30DEC26 157.50 P 0.00 0.00 0.00 31.33 +0.50 97 0 3 0
30DEC26 160.00 P 0.00 0.00 0.00 32.85 +0.54 98 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 34.40 +0.57 98 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 35.98 +0.60 99 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 37.57 +0.61 99 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 39.21 +0.65 99 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 40.85 +0.66 99 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 42.56 +0.68 99 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 44.24 +1.21 99 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 45.78 +1.01 99 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 47.48 +1.13 99 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 49.18 +0.84 100 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 50.94 +1.28 100 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 52.36 +0.65 99 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 54.54 +1.05 100 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 56.38 +1.08 100 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 58.31 +1.24 100 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 60.62 +1.76 102 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 63.04 +0.42 99 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 67.99 - 102 0 0 -
30DEC26 215.00 P 0.00 0.00 0.00 70.62 - 99 0 0 -
30DEC26 220.00 P 0.00 0.00 0.00 74.50 - 99 0 0 -
30DEC26 225.00 P 0.00 0.00 0.00 78.38 - 99 0 0 -
30DEC26 230.00 P 0.00 0.00 0.00 82.27 - 99 0 0 -
30DEC26 235.00 P 0.00 0.00 0.00 86.26 - 99 0 0 -
30DEC26 240.00 P 0.00 0.00 0.00 90.41 - 99 0 0 -
30DEC26 245.00 P 0.00 0.00 0.00 94.56 - 99 0 0 -
30DEC26 250.00 P 0.00 0.00 0.00 98.72 - 99 0 0 -
30DEC26 255.00 P 0.00 0.00 0.00 102.88 - 99 0 0 -
30DEC26 260.00 P 0.00 0.00 0.00 107.05 - 99 0 0 -
30MAR27 95.00 P 0.00 0.00 0.00 11.47 +0.10 98 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.36 +0.09 98 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.26 +0.09 98 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 14.16 +0.08 98 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.06 +0.08 98 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 16.10 +0.19 98 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 17.19 +0.19 98 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.28 +0.19 98 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 19.37 +0.18 98 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 20.46 +0.18 98 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.55 +0.17 98 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 22.64 +0.16 98 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 23.91 +0.32 98 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 25.20 +0.32 98 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.48 +0.31 98 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 27.77 +0.31 98 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 28.69 -0.07 97 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 30.35 +0.30 98 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.39 +0.50 97 0 116 0
30MAR27 142.50 P 0.00 0.00 0.00 32.94 +0.30 98 0 71 0
30MAR27 145.00 P 33.65 33.65 33.65 34.19 +0.54 97 1 331 +1
30MAR27 147.50 P 0.00 0.00 0.00 35.52 +0.34 97 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 36.72 +0.27 96 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 38.23 +0.19 96 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 39.76 +0.36 96 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 41.32 +0.38 97 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 42.88 +0.39 97 0 492 0
30MAR27 162.50 P 0.00 0.00 0.00 44.48 +0.41 97 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 46.29 +0.62 98 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 47.76 +0.47 97 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 49.59 +0.65 98 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 51.26 +0.66 98 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 52.93 +0.82 98 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 54.80 +0.90 98 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 56.26 +0.69 98 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 57.93 +0.73 98 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 59.61 +0.67 98 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 61.28 +0.59 98 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 62.96 +0.50 98 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 64.67 +0.42 98 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 66.50 +0.45 98 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 68.34 +0.47 98 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 70.18 +0.47 98 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 73.86 +0.45 98 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 77.54 - 98 0 0 -
30MAR27 215.00 P 0.00 0.00 0.00 81.23 - 98 0 0 -
30MAR27 220.00 P 0.00 0.00 0.00 84.92 - 98 0 0 -
30MAR27 225.00 P 0.00 0.00 0.00 88.73 - 98 0 0 -
30MAR27 230.00 P 0.00 0.00 0.00 92.71 - 98 0 0 -
30MAR27 235.00 P 0.00 0.00 0.00 96.69 - 98 0 0 -
30MAR27 240.00 P 0.00 0.00 0.00 100.67 - 98 0 0 -
30MAR27 245.00 P 0.00 0.00 0.00 104.66 - 98 0 0 -
30MAR27 250.00 P 0.00 0.00 0.00 108.65 - 98 0 0 -
30MAR27 255.00 P 0.00 0.00 0.00 112.65 - 98 0 0 -
30MAR27 260.00 P 0.00 0.00 0.00 116.71 - 98 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 16.69 +0.08 99 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.75 +0.16 99 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.90 +0.26 98 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.05 +0.28 98 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.21 +0.26 98 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.36 +0.25 98 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.52 +0.25 98 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 24.68 +0.25 99 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 25.84 +0.25 98 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 27.17 +0.40 98 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 28.52 +0.40 98 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 29.87 +0.40 98 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 31.22 +0.39 98 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 32.57 +0.39 98 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 33.92 +0.38 98 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 35.28 +0.39 99 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 36.63 +0.38 98 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 37.99 +0.38 98 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.49 +0.51 98 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 41.04 +0.58 99 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 42.58 +0.57 98 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 44.12 +0.57 98 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.54 +0.44 98 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 46.99 +0.34 98 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 48.78 +1.03 99 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 50.38 +1.03 99 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 51.88 +0.97 99 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 53.35 +0.79 98 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 55.22 +1.06 99 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 56.86 +1.02 99 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 58.29 +0.78 98 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 59.98 +0.78 98 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 61.70 +0.67 98 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 63.55 +0.93 98 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 65.14 +0.76 98 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 67.00 +0.69 98 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 68.73 +0.78 98 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 70.45 +0.77 98 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 72.18 +0.77 98 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 73.92 +0.78 98 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 75.65 +0.78 98 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 77.39 +0.78 98 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 79.24 +0.89 98 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 83.02 +1.05 98 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 86.79 - 98 0 0 -
29JUN27 215.00 P 0.00 0.00 0.00 90.57 - 98 0 0 -
29JUN27 220.00 P 0.00 0.00 0.00 94.35 - 98 0 0 -
29JUN27 225.00 P 0.00 0.00 0.00 98.14 - 98 0 0 -
29JUN27 230.00 P 0.00 0.00 0.00 101.93 - 98 0 0 -
29JUN27 235.00 P 0.00 0.00 0.00 105.73 - 98 0 0 -
29JUN27 240.00 P 0.00 0.00 0.00 109.68 - 98 0 0 -
29JUN27 245.00 P 0.00 0.00 0.00 113.74 - 98 0 0 -
29JUN27 250.00 P 0.00 0.00 0.00 117.80 - 98 0 0 -
29JUN27 255.00 P 0.00 0.00 0.00 121.87 - 98 0 0 -
29JUN27 260.00 P 0.00 0.00 0.00 125.94 - 98 0 0 -
29SEP27 147.50 P 0.00 0.00 0.00 50.60 - 98 0 0 -
29SEP27 150.00 P 0.00 0.00 0.00 52.19 - 98 0 0 -
29SEP27 152.50 P 0.00 0.00 0.00 53.79 - 98 0 0 -
29SEP27 155.00 P 0.00 0.00 0.00 55.38 - 98 0 0 -
29SEP27 157.50 P 0.00 0.00 0.00 56.98 - 98 0 0 -
29SEP27 160.00 P 0.00 0.00 0.00 58.58 - 98 0 0 -
29SEP27 162.50 P 0.00 0.00 0.00 60.18 - 98 0 0 -
29SEP27 165.00 P 0.00 0.00 0.00 61.79 - 98 0 0 -
29SEP27 167.50 P 0.00 0.00 0.00 63.53 - 98 0 0 -
29SEP27 170.00 P 0.00 0.00 0.00 65.29 - 98 0 0 -
29SEP27 172.50 P 0.00 0.00 0.00 67.06 - 98 0 0 -
29SEP27 175.00 P 0.00 0.00 0.00 68.83 - 98 0 0 -
29SEP27 177.50 P 0.00 0.00 0.00 70.59 - 98 0 0 -
29SEP27 180.00 P 0.00 0.00 0.00 72.36 - 98 0 0 -
29SEP27 182.50 P 0.00 0.00 0.00 74.13 - 98 0 0 -
29SEP27 185.00 P 0.00 0.00 0.00 75.90 - 98 0 0 -
29SEP27 187.50 P 0.00 0.00 0.00 77.67 - 98 0 0 -
29SEP27 190.00 P 0.00 0.00 0.00 79.44 - 98 0 0 -
29SEP27 192.50 P 0.00 0.00 0.00 81.22 - 98 0 0 -
29SEP27 195.00 P 0.00 0.00 0.00 82.99 - 98 0 0 -
29SEP27 197.50 P 0.00 0.00 0.00 84.77 - 98 0 0 -
29SEP27 200.00 P 0.00 0.00 0.00 86.55 - 98 0 0 -
29SEP27 205.00 P 0.00 0.00 0.00 90.22 - 98 0 0 -
29SEP27 210.00 P 0.00 0.00 0.00 94.07 - 98 0 0 -
29SEP27 215.00 P 0.00 0.00 0.00 97.91 - 98 0 0 -
29SEP27 220.00 P 0.00 0.00 0.00 101.77 - 98 0 0 -
29SEP27 225.00 P 0.00 0.00 0.00 105.62 - 98 0 0 -
29SEP27 230.00 P 0.00 0.00 0.00 109.48 - 98 0 0 -
29SEP27 235.00 P 0.00 0.00 0.00 113.34 - 98 0 0 -
29SEP27 240.00 P 0.00 0.00 0.00 117.21 - 98 0 0 -
29SEP27 245.00 P 0.00 0.00 0.00 121.09 - 98 0 0 -
29SEP27 250.00 P 0.00 0.00 0.00 124.99 - 98 0 0 -
29SEP27 255.00 P 0.00 0.00 0.00 129.11 - 98 0 0 -
29SEP27 260.00 P 0.00 0.00 0.00 133.23 - 98 0 0 -
TOTAL PUT 298 8,543 +121
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$ 13.940
29SEP26 6.75 C 0.00 0.00 0.00 7.19 +0.24 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.01 +0.31 170 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.75 +0.30 159 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.44 +0.25 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.20 +0.25 108 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.01 +0.32 141 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.76 +0.31 134 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.51 +0.31 128 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.25 +0.30 118 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.01 +0.31 115 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.76 +0.31 109 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.48 +0.28 94 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.27 +0.31 101 0 0 0
29SEP26 10.00 C 4.10 4.10 4.10 4.00 +0.27 90 2 113 -2
29SEP26 10.50 C 0.00 0.00 0.00 3.51 +0.30 81 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 2.95 +0.24 44 0 49 0
29SEP26 11.50 C 0.00 0.00 0.00 2.53 +0.29 64 0 109 0
29SEP26 12.00 C 2.10 2.10 2.10 1.97 +0.21 41 3 422 -3
29SEP26 12.50 C 0.00 0.00 0.00 1.46 +0.11 29 0 186 0
29SEP26 13.00 C 1.06 1.15 1.06 1.08 +0.06 38 17 170 -12
29SEP26 13.50 C 0.82 0.89 0.76 0.76 +0.03 39 60 132 +15
29SEP26 14.00 C 0.61 0.66 0.54 0.53 +0.03 41 317 475 -36
29SEP26 14.50 C 0.43 0.45 0.37 0.35 +0.02 41 51 292 +17
29SEP26 15.00 C 0.25 0.30 0.22 0.22 0.00 41 27 399 +8
29SEP26 15.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 291 0
29SEP26 16.00 C 0.16 0.16 0.12 0.08 -0.01 41 52 298 +12
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 621 0
29SEP26 17.00 C 0.08 0.08 0.07 0.03 0.00 43 12 929 +5
29SEP26 17.50 C 0.06 0.06 0.06 0.02 0.00 44 45 490 +45
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 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 76 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 6.01 +0.31 104 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 5.81 +0.36 108 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.51 +0.31 95 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.26 +0.31 90 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.01 +0.31 86 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.76 +0.31 81 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.48 +0.28 70 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.27 +0.31 74 0 10 0
29OCT26 10.00 C 0.00 0.00 0.00 4.03 +0.30 71 0 100 0
29OCT26 10.50 C 0.00 0.00 0.00 3.51 +0.28 60 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 2.95 +0.19 36 0 40 0
29OCT26 11.50 C 0.00 0.00 0.00 2.53 +0.27 47 0 63 0
29OCT26 12.00 C 0.00 0.00 0.00 1.97 +0.13 32 0 93 0
29OCT26 12.50 C 0.00 0.00 0.00 1.67 +0.20 42 0 30 0
29OCT26 13.00 C 1.29 1.29 1.26 1.29 +0.09 39 21 109 +15
29OCT26 13.50 C 0.00 0.00 0.00 1.03 +0.09 40 0 18 0
29OCT26 14.00 C 0.86 0.86 0.84 0.79 +0.07 40 25 22 +5
29OCT26 14.50 C 0.60 0.60 0.60 0.61 +0.06 41 1 112 0
29OCT26 15.00 C 0.49 0.53 0.49 0.45 +0.04 40 10 44 0
29OCT26 15.50 C 0.41 0.41 0.41 0.32 +0.02 40 10 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.23 +0.01 40 0 120 0
29OCT26 16.50 C 0.25 0.25 0.25 0.16 0.00 40 30 35 +28
29OCT26 17.00 C 0.19 0.19 0.19 0.11 0.00 40 15 21 +15
29OCT26 17.50 C 0.15 0.15 0.15 0.08 0.00 40 16 16 +16
29OCT26 18.00 C 0.14 0.14 0.14 0.06 0.00 41 63 63 +63
27NOV26 8.50 C 0.00 0.00 0.00 5.51 +0.31 78 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 5.26 +0.31 74 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 5.01 +0.31 70 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.76 +0.31 67 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.48 +0.28 58 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.27 +0.31 61 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.03 +0.30 58 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.51 +0.26 49 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.98 +0.16 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.53 +0.12 38 0 0 0
27NOV26 12.00 C 2.24 2.24 2.24 2.23 +0.25 44 15 15 +15
27NOV26 12.50 C 0.00 0.00 0.00 1.85 +0.20 42 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.51 +0.10 40 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.24 +0.08 40 0 50 0
27NOV26 14.00 C 0.00 0.00 0.00 1.02 +0.07 41 0 73 0
27NOV26 14.50 C 0.00 0.00 0.00 0.83 +0.07 41 0 200 0
27NOV26 15.00 C 0.00 0.00 0.00 0.66 +0.05 41 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.52 +0.03 41 0 30 0
27NOV26 16.00 C 0.48 0.48 0.48 0.40 +0.02 40 1 96 +1
27NOV26 16.50 C 0.00 0.00 0.00 0.31 +0.01 40 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.24 +0.01 41 0 45 0
27NOV26 17.50 C 0.00 0.00 0.00 0.18 0.00 40 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 6.75 +0.30 83 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 6.45 +0.25 66 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.20 +0.25 62 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.01 +0.31 73 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.81 +0.36 75 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.51 +0.31 66 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.26 +0.31 63 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.01 +0.31 60 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.76 +0.30 56 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.48 +0.26 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.27 +0.29 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.03 +0.28 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.51 +0.20 41 0 116 0
30DEC26 11.00 C 3.05 3.05 3.05 3.12 +0.22 43 1 302 0
30DEC26 11.50 C 2.66 2.66 2.66 2.71 +0.20 42 1 411 -1
30DEC26 12.00 C 2.33 2.33 2.33 2.36 +0.17 42 15 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 2.03 +0.15 42 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 1.70 +0.09 40 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.44 +0.07 40 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 1.22 +0.07 40 0 52 0
30DEC26 14.50 C 0.00 0.00 0.00 1.03 +0.06 41 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.85 +0.04 41 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.70 +0.03 40 0 19 0
30DEC26 16.00 C 0.71 0.71 0.71 0.57 +0.02 40 1 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.46 +0.01 40 0 227 0
30DEC26 17.00 C 0.46 0.46 0.46 0.38 +0.01 40 5 16 +5
30DEC26 17.50 C 0.00 0.00 0.00 0.30 0.00 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.24 0.00 40 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 -0.01 40 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 -0.01 40 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.01 40 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 0.00 41 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 41 0 75 0
30DEC26 23.00 C 0.12 0.12 0.12 0.03 0.00 42 1 252 +1
30MAR27 8.00 C 0.00 0.00 0.00 6.01 +0.29 53 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.81 +0.33 54 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.51 +0.26 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.26 +0.23 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.08 +0.28 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.80 +0.22 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.64 +0.27 45 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.37 +0.21 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.13 +0.17 40 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 3.72 +0.15 39 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 3.33 +0.13 39 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 3.00 +0.14 39 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 2.68 +0.12 39 0 200 0
30MAR27 12.50 C 0.00 0.00 0.00 2.39 +0.12 40 0 202 0
30MAR27 13.00 C 0.00 0.00 0.00 2.15 +0.15 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.91 +0.12 41 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.70 +0.12 41 0 55 0
30MAR27 14.50 C 0.00 0.00 0.00 1.50 +0.11 41 0 34 0
30MAR27 15.00 C 0.00 0.00 0.00 1.32 +0.10 41 0 77 0
30MAR27 15.50 C 0.00 0.00 0.00 1.14 +0.07 41 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 1.00 +0.07 41 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.86 +0.05 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.76 +0.06 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.65 +0.04 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.57 +0.04 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.49 +0.04 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.42 +0.02 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.36 +0.02 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.31 +0.02 41 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 +0.02 41 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 0.00 40 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 6.10 +0.38 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.89 +0.39 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.68 +0.41 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.45 +0.38 45 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.20 +0.34 43 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.00 +0.33 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.83 +0.25 44 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.63 +0.25 43 0 0 0
29JUN27 10.00 C 4.19 4.19 4.19 4.43 +0.24 43 2 2 +2
29JUN27 10.50 C 0.00 0.00 0.00 3.99 +0.16 40 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 3.67 +0.19 41 0 5 0
29JUN27 11.50 C 0.00 0.00 0.00 3.28 +0.12 39 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 3.01 +0.14 40 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 2.76 +0.20 40 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 2.47 +0.12 40 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 2.24 +0.10 40 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 2.04 +0.10 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.86 +0.10 41 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.69 +0.10 41 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.54 +0.12 41 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 1.39 +0.11 41 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 1.25 +0.10 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.12 +0.09 41 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 1.00 +0.08 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.90 +0.08 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.80 +0.06 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.72 +0.06 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.64 +0.05 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.57 +0.04 41 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.46 +0.04 41 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.96 - 41 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 4.78 - 41 0 0 -
29SEP27 10.00 C 0.00 0.00 0.00 4.48 - 37 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 4.13 - 37 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 3.83 - 38 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 3.52 - 38 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 3.26 - 39 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 2.99 - 39 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 2.76 - 39 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 2.53 - 39 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 2.33 - 40 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 2.14 - 40 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 1.95 - 40 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 1.80 - 40 0 0 -
29SEP27 16.00 C 1.65 1.65 1.65 1.71 - 41 15 15 -
29SEP27 16.50 C 1.53 1.53 1.53 1.58 - 41 15 15 -
29SEP27 17.00 C 0.00 0.00 0.00 1.44 - 41 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 1.33 - 42 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 1.22 - 42 0 0 -
TOTAL CALL 849 13,977 +214
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 108 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 103 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 98 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 39 0
29SEP26 8.50 P 0.01 0.01 0.01 0.01 0.00 76 1 15 -1
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 111 0
29SEP26 10.00 P 0.01 0.01 0.01 0.01 0.00 52 5 221 -5
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 216 0
29SEP26 11.00 P 0.02 0.02 0.02 0.01 -0.03 38 100 196 -100
29SEP26 11.50 P 0.06 0.06 0.04 0.04 -0.06 41 105 408 0
29SEP26 12.00 P 0.07 0.09 0.07 0.08 -0.10 39 6 122 +1
29SEP26 12.50 P 0.00 0.00 0.00 0.17 -0.15 40 0 178 0
29SEP26 13.00 P 0.36 0.38 0.24 0.30 -0.20 39 271 509 +134
29SEP26 13.50 P 0.60 0.60 0.42 0.49 -0.25 39 962 555 +484
29SEP26 14.00 P 0.71 0.78 0.69 0.76 -0.27 39 99 422 +67
29SEP26 14.50 P 1.10 1.10 1.10 1.10 -0.27 40 1 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.49 -0.32 42 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 1.95 -0.28 46 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 2.37 -0.23 45 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 2.89 -0.17 54 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 3.39 -0.13 59 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.75 -0.25 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 4.32 -0.16 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.78 -0.18 47 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.31 -0.13 65 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.77 -0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.24 -0.18 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.20 -0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.28 -0.11 72 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.25 -0.16 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29OCT26 9.00 P 0.02 0.02 0.02 0.01 0.00 48 1 171 -1
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 -0.02 39 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 16 0
29OCT26 10.50 P 0.00 0.00 0.00 0.04 -0.03 40 0 72 0
29OCT26 11.00 P 0.00 0.00 0.00 0.08 -0.05 40 0 82 0
29OCT26 11.50 P 0.16 0.16 0.16 0.13 -0.09 39 15 104 0
29OCT26 12.00 P 0.22 0.22 0.22 0.22 -0.12 39 144 286 -66
29OCT26 12.50 P 0.39 0.39 0.31 0.34 -0.16 39 2 86 0
29OCT26 13.00 P 0.52 0.52 0.50 0.51 -0.19 39 16 182 -6
29OCT26 13.50 P 0.76 0.78 0.67 0.72 -0.23 38 33 48 +6
29OCT26 14.00 P 1.05 1.05 0.93 1.00 -0.23 39 65 344 +50
29OCT26 14.50 P 1.35 1.35 1.35 1.35 -0.20 41 15 25 +15
29OCT26 15.00 P 1.62 1.62 1.62 1.71 -0.26 42 15 339 +15
29OCT26 15.50 P 0.00 0.00 0.00 2.04 -0.33 39 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.53 -0.27 44 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.98 -0.23 46 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.44 -0.26 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.93 -0.23 51 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.32 -0.28 43 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 -0.01 41 0 1 0
27NOV26 9.00 P 0.04 0.04 0.04 0.01 -0.02 39 1 1 -1
27NOV26 9.25 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.04 -0.03 41 0 13 0
27NOV26 10.00 P 0.00 0.00 0.00 0.05 -0.04 40 0 0 0
27NOV26 10.50 P 0.11 0.11 0.11 0.10 -0.05 41 2 3 +2
27NOV26 11.00 P 0.00 0.00 0.00 0.15 -0.08 40 0 33 0
27NOV26 11.50 P 0.20 0.20 0.20 0.24 -0.11 40 2 33 +2
27NOV26 12.00 P 0.33 0.33 0.33 0.35 -0.14 39 1 16 +1
27NOV26 12.50 P 0.00 0.00 0.00 0.50 -0.17 39 0 75 0
27NOV26 13.00 P 0.75 0.75 0.75 0.69 -0.20 39 6 21 +6
27NOV26 13.50 P 0.00 0.00 0.00 0.91 -0.22 39 0 5 0
27NOV26 14.00 P 1.31 1.31 1.21 1.19 -0.22 40 46 30 +30
27NOV26 14.50 P 1.62 1.62 1.62 1.49 -0.24 39 10 30 0
27NOV26 15.00 P 0.00 0.00 0.00 1.89 -0.21 42 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.23 -0.29 41 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 2.59 -0.33 40 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.08 -0.26 44 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.46 -0.32 41 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.00 -0.23 47 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.48 -0.20 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 -0.01 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 -0.02 39 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 -0.03 40 0 37 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.03 39 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.04 40 0 20 0
30DEC26 9.75 P 0.10 0.10 0.10 0.08 -0.04 40 1 21 -1
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.06 39 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 -0.07 40 0 222 0
30DEC26 11.00 P 0.00 0.00 0.00 0.23 -0.11 39 0 304 0
30DEC26 11.50 P 0.00 0.00 0.00 0.34 -0.13 39 0 436 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 -0.16 39 0 3,425 0
30DEC26 12.50 P 0.00 0.00 0.00 0.64 -0.18 39 0 124 0
30DEC26 13.00 P 0.00 0.00 0.00 0.84 -0.21 39 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 1.07 -0.23 39 0 18 0
30DEC26 14.00 P 1.29 1.29 1.29 1.35 -0.23 39 15 30 +15
30DEC26 14.50 P 0.00 0.00 0.00 1.66 -0.23 40 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 2.02 -0.22 41 0 38 0
30DEC26 15.50 P 2.45 2.45 2.43 2.42 -0.19 42 30 60 +2
30DEC26 16.00 P 0.00 0.00 0.00 2.76 -0.27 41 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 3.18 -0.27 42 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.57 -0.31 41 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.06 -0.25 44 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.48 -0.29 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.99 -0.23 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.45 -0.24 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.92 -0.22 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.40 -0.21 49 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.34 -0.22 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.30 -0.23 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.27 -0.24 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.06 -0.02 40 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 -0.02 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 -0.04 39 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 -0.05 39 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 -0.05 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.17 -0.06 40 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.21 -0.06 40 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.25 -0.07 40 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 0.35 -0.08 40 0 12 0
30MAR27 11.00 P 0.44 0.44 0.44 0.47 -0.09 40 15 28 +10
30MAR27 11.50 P 0.00 0.00 0.00 0.61 -0.12 40 0 42 0
30MAR27 12.00 P 0.00 0.00 0.00 0.77 -0.14 39 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 0.97 -0.15 39 0 235 0
30MAR27 13.00 P 1.17 1.17 1.17 1.18 -0.18 39 15 45 0
30MAR27 13.50 P 0.00 0.00 0.00 1.43 -0.18 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.70 -0.19 39 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.01 -0.20 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.36 -0.19 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.72 -0.20 41 0 0 0
30MAR27 16.00 P 3.08 3.08 3.08 3.03 -0.28 40 15 25 +15
30MAR27 16.50 P 0.00 0.00 0.00 3.44 -0.26 41 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 3.89 -0.24 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.32 -0.23 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.69 -0.29 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.14 -0.29 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.57 -0.29 43 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.04 -0.27 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.52 -0.25 45 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 7.48 -0.22 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.37 -0.25 45 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 9.32 -0.25 45 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.12 -0.02 41 0 50 0
29JUN27 8.25 P 0.16 0.16 0.16 0.13 -0.03 40 5 5 -1
29JUN27 8.50 P 0.19 0.19 0.19 0.16 -0.03 40 5 1 -5
29JUN27 8.75 P 0.00 0.00 0.00 0.19 -0.04 40 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.23 -0.04 40 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.27 -0.05 40 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.31 -0.06 40 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.36 -0.06 40 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.41 -0.07 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.54 -0.08 40 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.68 -0.10 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.85 -0.10 40 0 18 0
29JUN27 12.00 P 1.00 1.00 0.99 1.03 -0.13 40 6 16 +4
29JUN27 12.50 P 0.00 0.00 0.00 1.24 -0.14 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.47 -0.15 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 1.73 -0.17 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.01 -0.18 40 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 2.33 -0.18 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.66 -0.18 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.01 -0.20 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.37 -0.20 42 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 3.73 -0.23 41 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 4.09 -0.27 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.52 -0.24 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.94 -0.25 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.37 -0.24 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.79 -0.24 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.25 -0.23 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.67 -0.25 44 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.56 -0.24 44 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.48 - 41 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 0.54 - 41 0 0 -
29SEP27 10.00 P 0.00 0.00 0.00 0.57 - 40 0 0 -
29SEP27 10.50 P 0.00 0.00 0.00 0.75 - 41 0 0 -
29SEP27 11.00 P 0.00 0.00 0.00 0.91 - 41 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 1.09 - 41 0 0 -
29SEP27 12.00 P 1.29 1.29 1.29 1.32 - 41 15 15 -
29SEP27 12.50 P 1.53 1.53 1.53 1.53 - 41 15 15 -
29SEP27 13.00 P 0.00 0.00 0.00 1.81 - 42 0 0 -
29SEP27 13.50 P 2.07 2.07 2.07 2.08 - 42 15 15 -
29SEP27 14.00 P 0.00 0.00 0.00 2.37 - 42 0 0 -
29SEP27 14.50 P 2.68 2.68 2.68 2.67 - 42 15 15 -
29SEP27 15.00 P 0.00 0.00 0.00 2.99 - 43 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 3.33 - 43 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 3.67 - 43 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 4.04 - 43 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 4.42 - 43 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 4.80 - 43 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 5.20 - 44 0 0 -
TOTAL PUT 2,091 15,039 +672
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$ 11.420
29SEP26 6.75 C 0.00 0.00 0.00 4.69 -0.32 76 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.44 -0.32 70 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.19 -0.32 64 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.94 -0.32 58 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.69 -0.32 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.44 -0.32 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.19 -0.32 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.94 -0.32 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.69 -0.32 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.44 -0.33 0 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 2.20 -0.32 37 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.95 -0.32 32 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 1.71 -0.32 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.48 -0.32 34 0 57 0
29SEP26 10.50 C 0.00 0.00 0.00 1.05 -0.30 34 0 147 0
29SEP26 11.00 C 0.68 0.68 0.68 0.67 -0.29 32 3 325 +3
29SEP26 11.50 C 0.42 0.48 0.38 0.40 -0.22 33 137 161 -8
29SEP26 12.00 C 0.26 0.26 0.21 0.22 -0.17 33 285 352 +197
29SEP26 12.50 C 0.00 0.00 0.00 0.11 -0.12 33 0 792 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 -0.08 34 0 470 0
29SEP26 13.50 C 0.05 0.05 0.05 0.02 -0.05 33 5 132 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 97 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 102 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 210 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 105 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 4.70 -0.32 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 4.45 -0.32 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 4.20 -0.33 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.96 -0.32 44 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.71 -0.32 39 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.46 -0.32 34 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.21 -0.32 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.97 -0.32 35 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.72 -0.33 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.49 -0.32 35 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.25 -0.32 34 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.02 -0.32 34 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 1.80 -0.31 34 0 218 0
29OCT26 10.00 C 0.00 0.00 0.00 1.59 -0.31 34 0 29 0
29OCT26 10.50 C 0.00 0.00 0.00 1.21 -0.29 34 0 27 0
29OCT26 11.00 C 0.00 0.00 0.00 0.88 -0.26 34 0 46 0
29OCT26 11.50 C 0.66 0.66 0.66 0.61 -0.21 33 15 91 0
29OCT26 12.00 C 0.00 0.00 0.00 0.41 -0.18 34 0 281 0
29OCT26 12.50 C 0.31 0.32 0.27 0.27 -0.14 34 215 1,021 +185
29OCT26 13.00 C 0.20 0.22 0.20 0.17 -0.12 34 75 511 +45
29OCT26 13.50 C 0.00 0.00 0.00 0.11 -0.08 35 0 478 0
29OCT26 14.00 C 0.00 0.00 0.00 0.06 -0.06 34 0 182 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 -0.04 35 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 3.73 -0.32 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.49 -0.32 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.25 -0.32 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.01 -0.32 35 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.78 -0.32 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.55 -0.32 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.33 -0.31 36 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.12 -0.31 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.91 -0.31 35 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.72 -0.30 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.37 -0.28 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.06 -0.26 35 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.80 -0.20 35 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 0.60 -0.17 36 0 183 0
27NOV26 12.50 C 0.00 0.00 0.00 0.43 -0.16 35 0 66 0
27NOV26 13.00 C 0.34 0.35 0.32 0.31 -0.13 36 60 269 +30
27NOV26 13.50 C 0.25 0.27 0.23 0.22 -0.11 36 195 316 +8
27NOV26 14.00 C 0.00 0.00 0.00 0.16 -0.08 36 0 202 0
27NOV26 14.50 C 0.15 0.15 0.15 0.11 -0.07 36 1 233 -1
27NOV26 15.00 C 0.00 0.00 0.00 0.07 -0.05 36 0 296 0
27NOV26 15.50 C 0.00 0.00 0.00 0.05 -0.04 36 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.74 -0.32 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.49 -0.32 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.25 -0.32 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.01 -0.32 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.77 -0.32 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.53 -0.32 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.30 -0.31 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.07 -0.31 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.85 -0.31 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.64 -0.30 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.43 -0.30 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.23 -0.29 37 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 2.04 -0.28 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.86 -0.27 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.53 -0.25 37 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.22 -0.25 36 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.98 -0.21 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.77 -0.19 36 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.60 -0.16 36 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.47 -0.13 37 0 11 0
30DEC26 13.50 C 0.00 0.00 0.00 0.36 -0.11 37 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.27 -0.09 37 0 129 0
30DEC26 14.50 C 0.22 0.22 0.22 0.20 -0.07 37 75 75 +74
30DEC26 15.00 C 0.00 0.00 0.00 0.15 -0.06 37 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 -0.05 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 313 0
30DEC26 16.50 C 0.11 0.12 0.11 0.06 -0.03 37 100 125 -100
30DEC26 17.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.82 -0.31 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.59 -0.30 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 4.36 -0.30 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.14 -0.29 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.92 -0.28 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.71 -0.27 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.50 -0.26 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.29 -0.26 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.10 -0.24 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.91 -0.23 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.73 -0.22 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.55 -0.21 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.39 -0.19 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.23 -0.18 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.93 -0.16 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.66 -0.14 39 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.43 -0.12 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.22 -0.10 39 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.04 -0.08 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.88 -0.06 39 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.74 -0.05 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.62 -0.04 39 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.52 -0.03 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.44 -0.02 40 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 -0.02 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.30 -0.01 39 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.25 -0.01 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.21 0.00 40 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 0.00 39 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 0.00 39 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 4.92 -0.29 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 4.70 -0.28 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 4.49 -0.27 40 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 4.27 -0.27 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 4.07 -0.26 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.87 -0.25 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.68 -0.24 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.49 -0.23 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.31 -0.22 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.13 -0.21 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.96 -0.20 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.80 -0.19 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.64 -0.18 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.49 -0.17 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.21 -0.15 39 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.96 -0.12 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.73 -0.11 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.52 -0.09 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.34 -0.07 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.17 -0.06 39 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 1.03 -0.04 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.90 -0.03 39 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.78 -0.03 39 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.68 -0.02 39 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.59 -0.02 39 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.52 0.00 40 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.45 0.00 39 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.39 0.00 39 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.67 - 39 0 0 -
29SEP27 8.75 C 0.00 0.00 0.00 3.50 - 39 0 0 -
29SEP27 9.00 C 0.00 0.00 0.00 3.34 - 40 0 0 -
29SEP27 9.25 C 0.00 0.00 0.00 3.18 - 40 0 0 -
29SEP27 9.50 C 0.00 0.00 0.00 3.02 - 39 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 2.87 - 39 0 0 -
29SEP27 10.00 C 0.00 0.00 0.00 2.73 - 39 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 2.46 - 39 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 2.22 - 39 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 2.00 - 40 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 1.79 - 39 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 1.61 - 39 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 1.44 - 39 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 1.29 - 39 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 1.15 - 39 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 1.03 - 39 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 0.92 - 39 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 0.82 - 39 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 0.73 - 39 0 0 -
TOTAL CALL 1,166 10,765 +433
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 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 60 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 46 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 34 0 42 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 34 0 294 0
29SEP26 10.50 P 0.13 0.13 0.13 0.11 +0.02 34 10 144 0
29SEP26 11.00 P 0.26 0.27 0.23 0.24 +0.05 33 102 143 -30
29SEP26 11.50 P 0.50 0.50 0.47 0.47 +0.09 34 15 713 -5
29SEP26 12.00 P 0.00 0.00 0.00 0.78 +0.13 33 0 198 0
29SEP26 12.50 P 0.98 0.98 0.98 1.17 +0.19 34 1 25 +1
29SEP26 13.00 P 0.00 0.00 0.00 1.61 +0.25 33 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.09 +0.29 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.58 +0.31 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.08 +0.32 0 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 3.58 +0.32 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.08 +0.32 0 0 0 -2
29SEP26 16.00 P 0.00 0.00 0.00 4.58 +0.32 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.08 +0.32 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.58 +0.32 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.08 +0.32 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.58 +0.32 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.08 +0.32 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.58 +0.32 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.08 +0.32 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.58 +0.32 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.58 +0.32 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.58 +0.32 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.58 +0.32 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.58 +0.32 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.58 +0.32 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.58 +0.32 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.58 +0.32 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.58 +0.32 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.58 +0.32 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 52 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 45 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 15 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 0.00 36 0 90 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 0.00 35 0 152 0
29OCT26 9.50 P 0.00 0.00 0.00 0.06 0.00 34 0 259 0
29OCT26 9.75 P 0.00 0.00 0.00 0.09 +0.01 34 0 188 0
29OCT26 10.00 P 0.00 0.00 0.00 0.13 +0.02 34 0 104 0
29OCT26 10.50 P 0.24 0.27 0.24 0.25 +0.04 35 77 187 +62
29OCT26 11.00 P 0.40 0.41 0.40 0.43 +0.07 35 105 468 +75
29OCT26 11.50 P 0.66 0.66 0.66 0.66 +0.09 35 12 94 -12
29OCT26 12.00 P 0.00 0.00 0.00 0.97 +0.13 35 0 45 0
29OCT26 12.50 P 0.00 0.00 0.00 1.30 +0.17 34 0 66 0
29OCT26 13.00 P 0.00 0.00 0.00 1.70 +0.21 34 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.14 +0.24 34 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.60 +0.27 33 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.09 +0.30 35 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.58 +0.31 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.08 +0.32 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.58 +0.32 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.08 +0.32 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.58 +0.32 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.02 0.00 36 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 60 0
27NOV26 8.75 P 0.00 0.00 0.00 0.05 0.00 36 0 85 0
27NOV26 9.00 P 0.00 0.00 0.00 0.07 0.00 36 0 26 0
27NOV26 9.25 P 0.00 0.00 0.00 0.10 +0.01 36 0 94 0
27NOV26 9.50 P 0.00 0.00 0.00 0.14 +0.02 36 0 43 0
27NOV26 9.75 P 0.22 0.22 0.20 0.18 +0.02 36 180 169 +150
27NOV26 10.00 P 0.00 0.00 0.00 0.24 +0.03 36 0 75 0
27NOV26 10.50 P 0.39 0.39 0.37 0.39 +0.05 36 135 375 +105
27NOV26 11.00 P 0.57 0.57 0.57 0.58 +0.07 36 10 39 0
27NOV26 11.50 P 0.00 0.00 0.00 0.82 +0.09 36 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 1.11 +0.10 36 0 30 0
27NOV26 12.50 P 0.00 0.00 0.00 1.44 +0.12 35 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 1.82 +0.19 36 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.23 +0.22 36 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.67 +0.24 36 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.12 +0.26 35 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.60 +0.28 36 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.08 +0.29 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.58 +0.31 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.08 +0.32 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.58 +0.32 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 +0.02 38 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 +0.02 38 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
30DEC26 9.00 P 0.18 0.20 0.17 0.14 +0.03 37 180 60 +50
30DEC26 9.25 P 0.20 0.21 0.20 0.18 +0.03 37 90 102 +90
30DEC26 9.50 P 0.00 0.00 0.00 0.23 +0.04 37 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 +0.05 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 +0.05 37 0 0 0
30DEC26 10.50 P 0.52 0.52 0.52 0.52 +0.08 37 2 127 +2
30DEC26 11.00 P 0.74 0.74 0.74 0.72 +0.09 37 5 100 -5
30DEC26 11.50 P 0.00 0.00 0.00 0.97 +0.12 37 0 0 0
30DEC26 12.00 P 1.24 1.24 1.24 1.26 +0.15 37 10 10 +10
30DEC26 12.50 P 0.00 0.00 0.00 1.58 +0.16 37 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.94 +0.19 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.33 +0.21 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.75 +0.24 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.19 +0.26 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.64 +0.27 36 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.11 +0.28 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.59 +0.30 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.08 +0.31 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.58 +0.32 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.08 +0.32 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.58 +0.32 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.08 +0.32 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.58 +0.32 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.08 +0.32 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.58 +0.32 0 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 9.58 +0.32 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.58 +0.32 0 0 0 -8
30DEC26 23.00 P 0.00 0.00 0.00 11.58 +0.32 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.58 +0.32 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.58 +0.32 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 +0.02 40 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.07 +0.03 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 +0.03 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.12 +0.04 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.15 +0.05 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.19 +0.06 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.23 +0.06 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.29 +0.09 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.34 +0.09 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.41 +0.11 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.48 +0.11 40 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.56 +0.13 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.65 +0.14 40 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 0.85 +0.17 40 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.08 +0.19 40 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.33 +0.20 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.62 +0.23 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.94 +0.25 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.27 +0.26 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.64 +0.28 39 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.02 +0.29 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.42 +0.29 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.84 +0.30 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.27 +0.31 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.72 +0.32 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.17 +0.32 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.64 +0.32 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.11 +0.32 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.60 +0.32 40 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 7.09 +0.33 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.58 +0.32 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.08 +0.32 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.58 +0.32 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.09 +0.03 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.11 +0.03 39 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.14 +0.04 39 0 0 0
29JUN27 7.50 P 0.18 0.18 0.18 0.18 +0.06 40 1 1 +1
29JUN27 7.75 P 0.00 0.00 0.00 0.22 +0.07 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.26 +0.07 39 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.31 +0.08 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.37 +0.09 40 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.43 +0.10 39 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.50 +0.11 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.58 +0.13 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.66 +0.14 39 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.75 +0.15 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.85 +0.16 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.06 +0.18 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.30 +0.21 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.56 +0.22 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.85 +0.24 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.16 +0.26 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.49 +0.26 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.85 +0.29 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.21 +0.29 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.60 +0.30 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.00 +0.30 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.42 +0.32 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.84 +0.31 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.28 +0.32 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.73 +0.32 39 0 0 0
29SEP27 8.50 P 0.41 0.41 0.41 0.50 - 40 1 1 -
29SEP27 8.75 P 0.00 0.00 0.00 0.57 - 39 0 0 -
29SEP27 9.00 P 0.00 0.00 0.00 0.65 - 40 0 0 -
29SEP27 9.25 P 0.00 0.00 0.00 0.73 - 39 0 0 -
29SEP27 9.50 P 0.00 0.00 0.00 0.82 - 39 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 0.92 - 40 0 0 -
29SEP27 10.00 P 0.00 0.00 0.00 1.02 - 39 0 0 -
29SEP27 10.50 P 0.00 0.00 0.00 1.24 - 39 0 0 -
29SEP27 11.00 P 0.00 0.00 0.00 1.49 - 39 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 1.75 - 39 0 0 -
29SEP27 12.00 P 0.00 0.00 0.00 2.05 - 39 0 0 -
29SEP27 12.50 P 0.00 0.00 0.00 2.35 - 39 0 0 -
29SEP27 13.00 P 0.00 0.00 0.00 2.68 - 39 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 3.02 - 39 0 0 -
29SEP27 14.00 P 0.00 0.00 0.00 3.39 - 39 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 3.76 - 39 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 4.15 - 39 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 4.56 - 40 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 4.97 - 39 0 0 -
TOTAL PUT 936 5,434 +484
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$ 152.000
04SEP26 132.00 C 0.00 0.00 0.00 20.31 -9.62 82 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 19.37 -9.02 82 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 18.45 -9.47 83 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 17.53 -9.71 82 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 16.63 -8.86 82 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 15.75 -8.78 83 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 14.88 -8.70 82 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 14.03 -8.61 82 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 13.21 -8.51 83 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 12.40 -8.40 83 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 11.62 -8.27 83 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 10.86 -8.14 83 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 10.13 -7.99 83 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 9.42 -7.83 83 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 8.74 -7.66 83 0 0 0
04SEP26 147.00 C 7.01 7.01 5.61 7.85 -7.72 78 17 17 +17
04SEP26 148.00 C 7.25 7.25 7.25 7.25 -7.51 79 15 15 +15
04SEP26 149.00 C 6.71 6.71 6.71 6.68 -7.29 79 15 15 +15
04SEP26 150.00 C 6.20 6.20 4.40 6.13 -7.07 79 19 16 +16
04SEP26 152.50 C 3.42 3.42 3.42 4.91 -6.65 80 6 6 +6
04SEP26 155.00 C 2.58 3.20 2.58 3.86 -6.00 81 16 15 +15
04SEP26 157.50 C 1.93 2.06 1.93 2.98 -5.36 81 18 26 +18
04SEP26 160.00 C 1.48 2.80 1.48 2.27 -4.71 81 88 71 +32
04SEP26 162.50 C 2.17 2.17 1.18 1.72 -4.02 82 113 117 +109
04SEP26 165.00 C 1.78 1.91 1.08 1.28 -3.39 82 168 139 +116
04SEP26 167.50 C 1.48 1.48 1.48 0.95 -2.80 83 15 25 +15
04SEP26 170.00 C 0.40 1.11 0.40 0.68 -2.29 83 50 56 +8
04SEP26 172.50 C 0.82 0.84 0.82 0.47 -1.86 83 45 30 +30
04SEP26 175.00 C 0.45 0.45 0.45 0.33 -1.47 83 2 65 -1
04SEP26 177.50 C 0.20 0.20 0.20 0.22 -1.16 83 1 15 -1
04SEP26 180.00 C 0.00 0.00 0.00 0.15 -0.89 83 0 29 0
04SEP26 182.50 C 0.00 0.00 0.00 0.10 -0.68 83 0 30 0
04SEP26 185.00 C 0.16 0.16 0.14 0.07 -0.50 84 4 53 +3
04SEP26 187.50 C 0.00 0.00 0.00 0.04 -0.38 83 0 210 0
04SEP26 190.00 C 0.00 0.00 0.00 0.03 -0.27 85 0 28 0
04SEP26 192.50 C 0.00 0.00 0.00 0.02 -0.20 85 0 200 0
04SEP26 195.00 C 0.00 0.00 0.00 0.01 -0.14 83 0 6 0
04SEP26 197.50 C 0.00 0.00 0.00 0.01 -0.10 87 0 30 0
04SEP26 200.00 C 0.00 0.00 0.00 0.01 -0.07 91 0 17 0
04SEP26 202.50 C 0.00 0.00 0.00 0.01 -0.04 94 0 15 0
04SEP26 205.00 C 0.00 0.00 0.00 0.01 -0.03 98 0 3 0
04SEP26 207.50 C 0.00 0.00 0.00 0.01 -0.02 102 0 0 0
04SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.01 105 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 19.66 - 73 0 0 -
11SEP26 135.00 C 0.00 0.00 0.00 18.84 - 73 0 0 -
11SEP26 136.00 C 0.00 0.00 0.00 18.04 - 73 0 0 -
11SEP26 137.00 C 0.00 0.00 0.00 17.26 - 73 0 0 -
11SEP26 138.00 C 0.00 0.00 0.00 16.49 - 73 0 0 -
11SEP26 139.00 C 0.00 0.00 0.00 15.75 - 73 0 0 -
11SEP26 140.00 C 0.00 0.00 0.00 15.02 - 73 0 0 -
11SEP26 141.00 C 0.00 0.00 0.00 14.30 - 73 0 0 -
11SEP26 142.00 C 0.00 0.00 0.00 13.61 - 73 0 0 -
11SEP26 143.00 C 0.00 0.00 0.00 12.94 - 73 0 0 -
11SEP26 144.00 C 0.00 0.00 0.00 12.29 - 73 0 0 -
11SEP26 145.00 C 0.00 0.00 0.00 11.66 - 73 0 0 -
11SEP26 146.00 C 0.00 0.00 0.00 11.04 - 73 0 0 -
11SEP26 147.00 C 10.43 10.43 10.43 10.14 - 70 7 7 -
11SEP26 148.00 C 8.00 8.80 7.36 9.59 - 70 25 10 -
11SEP26 149.00 C 9.43 9.43 9.29 9.05 - 70 15 15 -
11SEP26 150.00 C 9.00 9.23 9.00 8.54 - 71 19 19 -
11SEP26 152.50 C 0.00 0.00 0.00 7.35 - 71 0 0 -
11SEP26 155.00 C 5.89 5.90 5.21 6.28 - 71 17 17 -
11SEP26 157.50 C 0.00 0.00 0.00 5.33 - 72 0 0 -
11SEP26 160.00 C 5.40 5.40 3.43 4.53 - 72 7 6 -
11SEP26 162.50 C 2.84 4.41 2.80 3.87 - 73 14 9 -
11SEP26 165.00 C 0.00 0.00 0.00 3.25 - 73 0 0 -
11SEP26 167.50 C 0.00 0.00 0.00 2.72 - 74 0 0 -
11SEP26 170.00 C 2.41 2.41 1.85 2.25 - 74 6 6 -
11SEP26 172.50 C 0.00 0.00 0.00 1.83 - 74 0 0 -
11SEP26 175.00 C 0.00 0.00 0.00 1.48 - 74 0 0 -
11SEP26 177.50 C 1.59 1.59 1.59 1.20 - 74 11 11 -
11SEP26 180.00 C 1.33 1.33 1.01 0.96 - 74 15 14 -
11SEP26 182.50 C 0.79 0.79 0.79 0.76 - 74 15 15 -
11SEP26 185.00 C 0.75 0.75 0.75 0.60 - 74 15 15 -
11SEP26 187.50 C 0.75 0.75 0.75 0.47 - 73 13 13 -
11SEP26 190.00 C 0.00 0.00 0.00 0.37 - 73 0 0 -
11SEP26 192.50 C 0.33 0.50 0.33 0.29 - 74 215 215 -
11SEP26 195.00 C 0.00 0.00 0.00 0.22 - 73 0 0 -
11SEP26 197.50 C 0.00 0.00 0.00 0.17 - 73 0 0 -
11SEP26 200.00 C 0.00 0.00 0.00 0.13 - 73 0 0 -
11SEP26 202.50 C 0.00 0.00 0.00 0.10 - 73 0 0 -
11SEP26 205.00 C 0.00 0.00 0.00 0.08 - 74 0 0 -
11SEP26 207.50 C 0.00 0.00 0.00 0.06 - 74 0 0 -
11SEP26 210.00 C 0.00 0.00 0.00 0.04 - 73 0 0 -
29SEP26 65.00 C 0.00 0.00 0.00 87.15 -9.22 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 84.66 -9.21 87 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 82.16 -9.22 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 79.67 -9.22 75 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 77.18 -9.21 80 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 74.68 -9.22 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 72.19 -9.22 71 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 69.70 -9.21 72 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 67.21 -9.21 71 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 64.72 -9.21 69 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 62.23 -9.21 68 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 59.75 -9.79 68 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 57.28 -9.81 69 0 120 0
29SEP26 97.50 C 0.00 0.00 0.00 54.81 -9.18 68 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 52.36 -9.15 68 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 49.88 -9.17 66 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.03 -9.56 0 0 138 0
29SEP26 107.50 C 0.00 0.00 0.00 44.59 -9.56 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 42.44 -9.80 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 40.10 -9.54 60 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 37.74 -10.11 60 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 35.22 -9.90 56 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 33.35 -9.84 64 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 31.10 -8.96 63 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 29.52 -8.34 69 0 363 0
29SEP26 127.50 C 0.00 0.00 0.00 27.40 -8.13 68 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 25.48 -7.80 68 0 612 0
29SEP26 132.50 C 0.00 0.00 0.00 23.62 -7.15 69 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 21.83 -7.01 68 0 78 0
29SEP26 137.50 C 0.00 0.00 0.00 20.13 -7.25 69 0 55 0
29SEP26 140.00 C 0.00 0.00 0.00 18.51 -6.99 69 0 182 0
29SEP26 142.50 C 0.00 0.00 0.00 16.97 -7.19 68 0 27 0
29SEP26 145.00 C 12.73 15.04 12.48 15.92 -6.05 71 5 92 0
29SEP26 147.50 C 0.00 0.00 0.00 13.74 -6.59 66 0 52 0
29SEP26 150.00 C 9.00 10.51 9.00 12.51 -6.25 66 10 1,396 0
29SEP26 152.50 C 9.35 11.61 9.35 11.36 -5.92 66 6 120 +4
29SEP26 155.00 C 8.80 10.90 8.43 10.33 -5.07 67 22 84 +9
29SEP26 157.50 C 8.00 8.00 7.95 9.38 -5.52 67 2 52 +2
29SEP26 160.00 C 7.50 8.82 6.63 8.51 -5.20 68 46 345 +18
29SEP26 162.50 C 0.00 0.00 0.00 7.72 -4.59 68 0 35 0
29SEP26 165.00 C 7.05 7.05 7.05 7.05 -4.35 69 1 227 0
29SEP26 167.50 C 0.00 0.00 0.00 6.30 -4.06 69 0 1,167 0
29SEP26 170.00 C 4.57 5.89 4.57 5.71 -3.69 69 12 1,148 0
29SEP26 172.50 C 5.40 5.40 5.40 5.12 -3.39 70 1 446 0
29SEP26 175.00 C 4.70 4.70 4.70 4.55 -3.13 69 3 1,049 0
29SEP26 177.50 C 3.78 4.24 3.78 4.04 -2.89 69 3 778 +2
29SEP26 180.00 C 3.00 3.90 3.00 3.58 -2.65 69 15 200 -10
29SEP26 182.50 C 0.00 0.00 0.00 3.17 -2.43 69 0 216 0
29SEP26 185.00 C 0.00 0.00 0.00 2.80 -2.22 69 0 364 0
29SEP26 187.50 C 3.10 3.10 3.10 2.46 -2.03 69 1 90 +1
29SEP26 190.00 C 2.37 2.55 2.10 2.17 -1.85 69 64 932 +2
29SEP26 192.50 C 0.00 0.00 0.00 1.90 -1.68 69 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 1.67 -1.52 69 0 108 0
29SEP26 197.50 C 0.00 0.00 0.00 1.46 -1.38 69 0 73 0
29SEP26 200.00 C 1.36 1.82 1.36 1.28 -1.24 69 34 148 +34
29SEP26 205.00 C 1.23 1.23 1.23 0.97 -1.01 69 15 238 +9
29SEP26 210.00 C 1.13 1.13 1.13 0.73 -0.81 69 1 68 -1
29SEP26 215.00 C 0.00 0.00 0.00 0.55 -0.65 69 0 92 0
29SEP26 220.00 C 0.76 0.76 0.76 0.41 -0.51 69 10 239 +10
29SEP26 225.00 C 0.00 0.00 0.00 0.31 -0.40 69 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 0.23 -0.31 69 0 141 0
29SEP26 235.00 C 0.00 0.00 0.00 0.17 -0.24 69 0 75 0
29SEP26 240.00 C 0.00 0.00 0.00 0.13 -0.18 69 0 122 0
29SEP26 245.00 C 0.00 0.00 0.00 0.09 -0.14 69 0 46 0
29SEP26 250.00 C 0.00 0.00 0.00 0.07 -0.11 69 0 140 0
29SEP26 255.00 C 0.00 0.00 0.00 0.05 -0.09 69 0 195 0
29SEP26 260.00 C 0.00 0.00 0.00 0.04 -0.06 69 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.03 -0.05 70 0 4 0
29SEP26 270.00 C 0.00 0.00 0.00 0.02 -0.04 69 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 -0.04 67 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 -0.03 69 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 -0.02 71 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 116 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 76 0 183 0
29OCT26 65.00 C 0.00 0.00 0.00 87.31 -9.21 63 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 84.66 -9.38 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 82.35 -9.20 68 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 79.87 -9.20 67 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 77.39 -9.20 66 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 74.92 -9.19 66 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 72.46 -9.17 67 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 70.01 -9.15 67 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 67.38 -9.32 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 64.93 -9.31 49 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 62.40 -9.40 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 59.88 -9.66 0 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 57.44 -9.65 0 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 55.11 -9.94 52 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 52.78 -9.63 55 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 50.43 -8.90 56 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 48.48 -9.44 63 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 46.03 -9.31 60 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 43.96 -8.92 62 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 42.27 -8.09 67 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 39.72 -8.69 62 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 37.10 -8.72 58 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 35.39 -8.59 60 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 33.63 -7.95 62 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 31.58 -8.54 61 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 29.85 -8.57 62 0 46 0
29OCT26 130.00 C 28.39 28.39 28.39 29.06 -7.20 67 1 281 +1
29OCT26 132.50 C 0.00 0.00 0.00 27.41 -6.95 67 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 25.82 -6.76 67 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 24.30 -6.52 67 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 22.84 -6.36 67 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 20.80 -6.81 64 0 520 0
29OCT26 145.00 C 0.00 0.00 0.00 19.51 -6.59 64 0 15 0
29OCT26 147.50 C 16.50 16.50 15.78 19.00 -5.59 68 5 20 +5
29OCT26 150.00 C 0.00 0.00 0.00 17.11 -5.97 65 0 12 0
29OCT26 152.50 C 0.00 0.00 0.00 16.04 -5.67 65 0 54 0
29OCT26 155.00 C 12.70 13.50 12.70 15.05 -5.35 65 51 86 +2
29OCT26 157.50 C 12.25 14.44 12.25 14.11 -5.04 66 17 63 +17
29OCT26 160.00 C 13.50 13.50 13.50 13.19 -5.16 66 15 1,271 +12
29OCT26 162.50 C 12.74 12.74 12.74 12.35 -4.88 66 1 17 +1
29OCT26 165.00 C 0.00 0.00 0.00 11.56 -4.68 67 0 72 0
29OCT26 167.50 C 0.00 0.00 0.00 10.80 -4.39 67 0 7 0
29OCT26 170.00 C 9.28 9.28 9.28 10.12 -4.08 67 10 80 -10
29OCT26 172.50 C 0.00 0.00 0.00 9.48 -3.78 68 0 18 0
29OCT26 175.00 C 0.00 0.00 0.00 8.87 -3.50 68 0 9 0
29OCT26 177.50 C 0.00 0.00 0.00 8.27 -3.26 68 0 12 0
29OCT26 180.00 C 0.00 0.00 0.00 7.66 -3.09 68 0 6 0
29OCT26 182.50 C 7.50 7.63 7.36 7.09 -2.91 68 9 13 +6
27NOV26 95.00 C 0.00 0.00 0.00 58.43 -9.58 59 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 56.19 -8.90 60 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 54.01 -9.33 61 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 51.91 -8.53 62 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 49.75 -8.93 62 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 47.81 -8.71 63 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 45.99 -8.61 65 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 43.65 -8.95 62 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 41.86 -7.87 64 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 40.24 -7.32 65 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 38.48 -7.51 65 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 36.20 -8.41 63 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 34.20 -8.11 62 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 32.74 -7.75 63 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 31.06 -7.67 62 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 29.57 -7.81 63 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 28.19 -7.54 63 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 26.84 -7.14 64 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 25.46 -6.83 64 0 318 0
27NOV26 142.50 C 0.00 0.00 0.00 24.55 -6.26 65 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 22.92 -6.46 64 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 22.73 -5.28 68 0 30 0
27NOV26 150.00 C 18.00 18.00 18.00 20.71 -5.98 65 1 35 +1
27NOV26 152.50 C 0.00 0.00 0.00 19.66 -5.77 65 0 50 0
27NOV26 155.00 C 0.00 0.00 0.00 18.64 -5.58 65 0 36 0
27NOV26 157.50 C 0.00 0.00 0.00 17.66 -5.40 65 0 45 0
27NOV26 160.00 C 0.00 0.00 0.00 16.70 -5.34 65 0 231 0
27NOV26 162.50 C 0.00 0.00 0.00 15.89 -5.07 66 0 124 0
27NOV26 165.00 C 0.00 0.00 0.00 15.03 -4.92 66 0 81 0
27NOV26 167.50 C 0.00 0.00 0.00 14.16 -4.81 66 0 80 0
27NOV26 170.00 C 0.00 0.00 0.00 13.94 -4.10 68 0 1,160 0
27NOV26 172.50 C 0.00 0.00 0.00 12.82 -4.33 66 0 0 0
27NOV26 175.00 C 12.00 12.00 12.00 12.45 -3.82 68 2 17 +2
27NOV26 177.50 C 0.00 0.00 0.00 11.79 -3.61 68 0 0 0
27NOV26 180.00 C 11.00 11.00 11.00 11.11 -3.46 68 5 5 +5
27NOV26 182.50 C 10.80 10.80 10.80 10.48 -2.91 68 1 2 +1
30DEC26 65.00 C 0.00 0.00 0.00 87.76 -9.16 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 85.33 -9.15 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 82.91 -9.13 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 80.51 -9.11 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 78.13 -9.07 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 75.62 -9.18 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 73.44 -9.35 64 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 70.92 -9.62 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 68.79 -9.18 64 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 66.29 -9.46 61 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 64.35 -9.16 64 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 61.79 -9.42 61 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 59.38 -9.17 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 57.82 -8.62 64 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 55.37 -9.35 61 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 53.46 -8.80 62 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 51.34 -8.53 62 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 49.00 -9.21 60 0 0 0
30DEC26 110.00 C 42.30 42.30 42.30 47.60 -9.04 63 2 18 0
30DEC26 112.50 C 0.00 0.00 0.00 45.47 -8.67 62 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 43.18 -8.66 59 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 42.11 -8.27 63 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 39.82 -8.30 60 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 38.86 -7.49 63 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 37.28 -7.05 64 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 34.96 -8.18 61 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 33.91 -7.31 63 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 31.91 -8.02 61 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 30.57 -7.95 61 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 29.17 -7.69 61 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 28.32 -7.04 63 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 26.72 -7.23 62 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 25.77 -6.80 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 24.60 -6.39 63 0 2 0
30DEC26 150.00 C 0.00 0.00 0.00 23.52 -6.20 63 0 57 0
30DEC26 152.50 C 0.00 0.00 0.00 22.51 -5.84 63 0 45 0
30DEC26 155.00 C 22.33 22.33 22.33 21.54 -5.91 63 15 60 +15
30DEC26 157.50 C 21.36 21.36 21.36 20.61 -5.86 64 15 31 +15
30DEC26 160.00 C 19.50 19.50 18.50 19.72 -5.32 64 4 97 -4
30DEC26 162.50 C 0.00 0.00 0.00 18.89 -5.28 64 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 18.07 -4.96 64 0 11 0
30DEC26 167.50 C 17.45 17.45 17.45 17.36 -4.69 65 15 3 -13
30DEC26 170.00 C 0.00 0.00 0.00 16.81 -4.57 65 0 380 0
30DEC26 172.50 C 0.00 0.00 0.00 15.81 -4.58 65 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 15.23 -4.28 65 0 65 0
30DEC26 177.50 C 0.00 0.00 0.00 14.50 -4.09 65 0 105 0
30DEC26 180.00 C 0.00 0.00 0.00 13.79 -4.00 65 0 37 0
30DEC26 182.50 C 0.00 0.00 0.00 13.12 -3.86 65 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 12.48 -3.72 65 0 318 0
30DEC26 187.50 C 0.00 0.00 0.00 11.87 -3.59 65 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 11.28 -3.47 65 0 20 0
30DEC26 192.50 C 11.37 11.37 11.37 10.73 -3.33 65 15 99 +15
30DEC26 195.00 C 11.23 11.23 11.20 10.20 -3.21 65 30 112 +24
30DEC26 197.50 C 9.27 9.27 9.27 9.69 -3.10 65 1 22 -1
30DEC26 200.00 C 8.80 9.87 8.80 9.21 -2.98 65 2 348 +1
30DEC26 205.00 C 8.00 8.00 8.00 8.31 -2.76 65 2 30 -2
30DEC26 210.00 C 0.00 0.00 0.00 7.50 -2.26 65 0 34 0
30DEC26 215.00 C 7.29 7.29 7.29 6.76 -2.36 65 1 18 -1
30DEC26 220.00 C 0.00 0.00 0.00 6.10 -1.93 65 0 90 0
30DEC26 225.00 C 0.00 0.00 0.00 5.49 -1.79 65 0 15 0
30DEC26 230.00 C 0.00 0.00 0.00 4.95 -1.84 65 0 89 0
30DEC26 235.00 C 0.00 0.00 0.00 4.46 -1.52 65 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 4.01 -1.40 65 0 40 0
30DEC26 245.00 C 0.00 0.00 0.00 3.61 -1.29 65 0 200 0
30DEC26 250.00 C 4.00 4.50 4.00 3.25 -1.32 65 2 33 +1
30DEC26 255.00 C 0.00 0.00 0.00 2.93 -1.09 65 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 2.64 -0.99 65 0 13 0
30DEC26 265.00 C 0.00 0.00 0.00 2.37 -1.02 64 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 2.14 -0.93 65 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 1.92 -0.85 64 0 30 0
30DEC26 280.00 C 2.59 2.59 2.59 1.73 -0.78 64 15 100 0
30DEC26 285.00 C 0.00 0.00 0.00 1.56 -0.71 64 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.36 -0.63 64 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.23 -0.57 64 0 0 0
30DEC26 300.00 C 2.49 2.49 2.49 1.14 -0.49 64 1 675 +1
30MAR27 65.00 C 0.00 0.00 0.00 88.42 -9.07 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 86.09 -10.02 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 83.77 -10.13 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 81.51 -10.05 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 79.26 -8.89 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 77.02 -10.26 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 74.86 -10.16 62 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 72.70 -10.10 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 70.56 -9.53 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 68.51 -9.94 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 66.47 -9.82 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 64.45 -9.73 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 62.49 -9.64 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 60.58 -9.52 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 58.71 -9.39 62 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 56.83 -9.34 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 55.06 -9.17 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 53.34 -9.02 62 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 51.62 -8.89 62 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 50.17 -8.52 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 48.44 -8.49 62 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 47.07 -8.16 63 0 65 0
30MAR27 120.00 C 46.80 46.80 46.80 45.47 -8.10 63 2 67 +2
30MAR27 122.50 C 0.00 0.00 0.00 44.49 -7.52 64 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 43.02 -7.41 64 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 41.57 -7.27 64 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 39.97 -7.24 63 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 38.63 -7.11 63 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 37.30 -7.10 63 0 301 0
30MAR27 137.50 C 0.00 0.00 0.00 35.98 -7.05 63 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 34.89 -6.70 63 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 33.67 -6.70 63 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 32.34 -6.76 63 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 31.10 -6.76 62 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 30.05 -6.63 63 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 29.06 -6.46 63 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 28.10 -6.27 63 0 76 0
30MAR27 157.50 C 0.00 0.00 0.00 27.20 -5.78 63 0 0 0
30MAR27 160.00 C 26.60 26.60 26.60 26.28 -5.65 63 2 22 +2
30MAR27 162.50 C 0.00 0.00 0.00 25.42 -5.51 63 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 24.59 -5.37 63 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 23.79 -5.23 63 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 23.04 -5.08 63 0 405 0
30MAR27 172.50 C 0.00 0.00 0.00 22.41 -4.75 63 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 21.63 -4.56 63 0 134 0
30MAR27 177.50 C 0.00 0.00 0.00 20.85 -4.48 63 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 20.07 -4.47 63 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 19.29 -4.47 63 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 18.67 -4.30 63 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 18.06 -4.13 63 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 17.44 -3.96 63 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 16.83 -3.79 63 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 16.22 -3.73 63 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 15.61 -3.72 63 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 14.99 -3.72 63 0 188 0
30MAR27 205.00 C 0.00 0.00 0.00 14.02 -3.47 63 0 5 0
30MAR27 210.00 C 12.00 12.00 12.00 13.09 -3.17 63 1 181 0
30MAR27 215.00 C 0.00 0.00 0.00 12.16 -3.01 63 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 11.23 -3.01 63 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 10.51 -2.79 63 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 9.82 -2.55 63 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 9.13 -2.37 63 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 8.45 -2.37 63 0 31 0
30MAR27 245.00 C 8.62 8.62 8.62 7.85 -2.28 63 15 58 +15
30MAR27 250.00 C 0.00 0.00 0.00 7.36 -2.08 63 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 6.87 -1.88 63 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 6.39 -1.80 63 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 5.90 -1.80 63 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 5.50 -1.71 63 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 5.16 -1.56 63 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 4.83 -1.40 63 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 4.49 -1.33 63 0 105 0
30MAR27 290.00 C 5.40 5.86 5.40 4.16 -1.33 63 60 217 +5
29JUN27 65.00 C 0.00 0.00 0.00 89.10 -8.88 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 86.88 -9.23 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 84.72 -10.67 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 82.60 -8.96 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 80.48 -8.65 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 78.42 -8.86 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 76.42 -8.60 61 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 74.44 -8.37 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 72.46 -8.36 61 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 70.58 -8.26 61 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 68.75 -8.11 61 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 66.92 -8.00 61 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 65.09 -8.00 61 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 63.36 -9.47 61 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 61.70 -7.73 61 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 60.04 -7.56 61 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 58.38 -7.56 61 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 56.72 -7.56 61 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 55.25 -7.37 61 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 53.78 -7.18 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 52.30 -7.03 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 50.83 -7.03 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 49.36 -7.02 61 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 48.05 -8.08 61 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 46.78 -7.85 61 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 45.50 -7.61 61 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 44.22 -7.27 61 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 42.94 -7.24 61 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 41.68 -7.40 61 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 40.60 -7.59 61 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 39.51 -6.97 61 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 38.43 -6.96 61 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 37.34 -6.85 61 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 36.29 -6.73 61 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 35.40 -6.51 62 0 25 0
29JUN27 152.50 C 0.00 0.00 0.00 34.43 -6.40 62 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 33.50 -6.24 62 0 0 0
29JUN27 157.50 C 32.66 32.66 32.66 32.60 -5.79 62 15 15 +15
29JUN27 160.00 C 31.56 31.56 31.56 31.77 -5.87 62 15 15 +15
29JUN27 162.50 C 0.00 0.00 0.00 31.02 -5.70 62 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 30.41 -5.37 63 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 29.71 -4.62 63 0 6 0
29JUN27 170.00 C 0.00 0.00 0.00 28.36 -5.08 62 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 27.61 -4.97 62 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 27.21 -4.54 63 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 26.49 -4.44 63 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 25.73 -4.58 62 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 25.16 -4.41 63 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 45.35 - 61 0 0 -
29SEP27 140.00 C 0.00 0.00 0.00 44.31 - 61 0 0 -
29SEP27 142.50 C 0.00 0.00 0.00 43.26 - 61 0 0 -
29SEP27 145.00 C 0.00 0.00 0.00 42.22 - 61 0 0 -
29SEP27 147.50 C 0.00 0.00 0.00 41.17 - 61 0 0 -
29SEP27 150.00 C 0.00 0.00 0.00 40.13 - 61 0 0 -
29SEP27 152.50 C 0.00 0.00 0.00 39.21 - 61 0 0 -
29SEP27 155.00 C 0.00 0.00 0.00 38.35 - 61 0 0 -
29SEP27 157.50 C 0.00 0.00 0.00 37.49 - 61 0 0 -
29SEP27 160.00 C 0.00 0.00 0.00 36.63 - 61 0 0 -
29SEP27 162.50 C 0.00 0.00 0.00 35.78 - 61 0 0 -
29SEP27 165.00 C 0.00 0.00 0.00 34.92 - 61 0 0 -
29SEP27 167.50 C 0.00 0.00 0.00 34.06 - 61 0 0 -
29SEP27 170.00 C 0.00 0.00 0.00 33.20 - 61 0 0 -
29SEP27 172.50 C 0.00 0.00 0.00 32.41 - 61 0 0 -
29SEP27 175.00 C 0.00 0.00 0.00 31.72 - 61 0 0 -
29SEP27 177.50 C 0.00 0.00 0.00 31.57 - 62 0 0 -
29SEP27 180.00 C 0.00 0.00 0.00 30.35 - 61 0 0 -
29SEP27 182.50 C 0.00 0.00 0.00 29.67 - 61 0 0 -
TOTAL CALL 1,585 37,677 +641
04SEP26 132.00 P 0.51 0.77 0.29 0.26 +0.17 82 10 10 +10
04SEP26 133.00 P 0.72 0.72 0.55 0.34 +0.23 83 31 31 +31
04SEP26 134.00 P 0.59 1.03 0.38 0.40 +0.26 82 19 65 +16
04SEP26 135.00 P 0.90 1.26 0.78 0.48 +0.31 82 25 93 +3
04SEP26 136.00 P 0.90 1.40 0.84 0.57 +0.36 82 140 146 +120
04SEP26 137.00 P 1.18 1.49 0.90 0.68 +0.42 82 106 105 +105
04SEP26 138.00 P 1.83 1.96 0.80 0.82 +0.51 82 21 47 +21
04SEP26 139.00 P 0.00 0.00 0.00 0.96 +0.59 82 0 44 0
04SEP26 140.00 P 3.00 3.00 1.11 1.13 +0.71 82 36 44 +32
04SEP26 141.00 P 2.11 2.11 1.80 1.33 +0.84 82 45 47 +45
04SEP26 142.00 P 2.80 2.80 1.52 1.55 +0.96 82 51 64 +32
04SEP26 143.00 P 2.71 2.71 2.71 1.78 +1.08 82 15 63 +15
04SEP26 144.00 P 3.20 3.20 2.89 2.09 +1.28 83 21 23 +1
04SEP26 145.00 P 3.90 4.25 2.09 2.35 +1.40 82 29 120 +9
04SEP26 146.00 P 4.00 4.65 2.74 2.74 +1.65 83 121 152 +93
04SEP26 147.00 P 4.80 4.80 4.80 3.13 +1.88 84 5 45 0
04SEP26 148.00 P 5.20 5.20 4.50 3.54 +2.10 84 6 6 +1
04SEP26 149.00 P 4.75 5.05 4.75 3.95 +2.32 84 117 116 +115
04SEP26 150.00 P 8.00 8.00 4.36 4.41 +2.55 85 59 146 +38
04SEP26 152.50 P 8.50 8.50 8.50 5.68 +3.18 85 1 97 -1
04SEP26 155.00 P 9.70 10.00 9.70 7.14 +3.86 86 3 78 -2
04SEP26 157.50 P 11.00 11.00 8.52 8.52 +4.28 83 2 65 -1
04SEP26 160.00 P 13.00 13.00 13.00 10.28 +4.94 83 1 14 0
04SEP26 162.50 P 15.00 15.00 15.00 12.57 +5.97 90 1 1 0
04SEP26 165.00 P 17.00 17.00 17.00 14.24 +6.24 83 1 1 0
04SEP26 167.50 P 0.00 0.00 0.00 16.39 +6.72 83 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 18.62 +7.20 83 0 0 0
04SEP26 172.50 P 0.00 0.00 0.00 20.92 +7.43 83 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 23.27 +7.80 82 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 25.68 +8.13 83 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 28.11 +8.38 83 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 30.56 +8.58 82 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 33.26 +8.98 106 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 35.73 +9.10 110 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 38.01 +8.98 85 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 40.50 +9.05 0 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 43.00 +9.11 0 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 45.50 +8.66 0 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 48.00 +8.59 0 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 50.50 +8.93 0 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 53.00 +9.20 0 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 55.50 +9.20 0 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 58.00 +9.20 0 0 0 0
11SEP26 134.00 P 2.10 2.50 1.45 1.49 - 73 31 7 -
11SEP26 135.00 P 2.80 2.80 1.60 1.68 - 72 9 9 -
11SEP26 136.00 P 0.00 0.00 0.00 1.87 - 72 0 0 -
11SEP26 137.00 P 2.89 2.89 2.11 2.09 - 73 17 17 -
11SEP26 138.00 P 3.30 3.30 3.30 2.33 - 73 1 1 -
11SEP26 139.00 P 2.50 2.50 2.50 2.56 - 72 1 1 -
11SEP26 140.00 P 3.30 4.50 3.30 2.90 - 73 25 25 -
11SEP26 141.00 P 0.00 0.00 0.00 3.21 - 74 0 0 -
11SEP26 142.00 P 0.00 0.00 0.00 3.53 - 73 0 0 -
11SEP26 143.00 P 0.00 0.00 0.00 3.88 - 74 0 0 -
11SEP26 144.00 P 4.80 4.80 4.80 4.25 - 74 5 5 -
11SEP26 145.00 P 5.61 5.61 5.61 4.51 - 73 1 1 -
11SEP26 146.00 P 0.00 0.00 0.00 5.06 - 74 0 0 -
11SEP26 147.00 P 0.00 0.00 0.00 5.50 - 75 0 0 -
11SEP26 148.00 P 8.10 8.10 7.90 5.92 - 75 16 15 -
11SEP26 149.00 P 8.67 8.67 8.67 6.40 - 75 15 15 -
11SEP26 150.00 P 6.70 6.70 6.70 6.90 - 75 20 20 -
11SEP26 152.50 P 0.00 0.00 0.00 8.18 - 75 0 0 -
11SEP26 155.00 P 11.00 11.20 11.00 9.63 - 76 3 3 -
11SEP26 157.50 P 0.00 0.00 0.00 11.21 - 76 0 0 -
11SEP26 160.00 P 0.00 0.00 0.00 12.48 - 73 0 0 -
11SEP26 162.50 P 0.00 0.00 0.00 14.26 - 73 0 0 -
11SEP26 165.00 P 0.00 0.00 0.00 16.10 - 73 0 0 -
11SEP26 167.50 P 0.00 0.00 0.00 18.04 - 73 0 0 -
11SEP26 170.00 P 0.00 0.00 0.00 20.07 - 73 0 0 -
11SEP26 172.50 P 0.00 0.00 0.00 22.15 - 73 0 0 -
11SEP26 175.00 P 0.00 0.00 0.00 24.33 - 73 0 0 -
11SEP26 177.50 P 0.00 0.00 0.00 26.53 - 73 0 0 -
11SEP26 180.00 P 0.00 0.00 0.00 28.82 - 73 0 0 -
11SEP26 182.50 P 0.00 0.00 0.00 31.97 - 90 0 0 -
11SEP26 185.00 P 0.00 0.00 0.00 33.86 - 83 0 0 -
11SEP26 187.50 P 0.00 0.00 0.00 36.20 - 83 0 0 -
11SEP26 190.00 P 0.00 0.00 0.00 38.74 - 88 0 0 -
11SEP26 192.50 P 0.00 0.00 0.00 40.95 - 84 0 0 -
11SEP26 195.00 P 0.00 0.00 0.00 43.71 - 95 0 0 -
11SEP26 197.50 P 0.00 0.00 0.00 45.75 - 83 0 0 -
11SEP26 200.00 P 0.00 0.00 0.00 48.20 - 83 0 0 -
11SEP26 202.50 P 0.00 0.00 0.00 50.67 - 85 0 0 -
11SEP26 205.00 P 0.00 0.00 0.00 53.34 - 96 0 0 -
11SEP26 207.50 P 0.00 0.00 0.00 56.01 - 106 0 0 -
11SEP26 210.00 P 0.00 0.00 0.00 58.00 - 0 0 0 -
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 100 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 96 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 88 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 96 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 70 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.02 +0.01 71 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 0.03 +0.02 71 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.04 +0.02 69 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.06 +0.03 69 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 0.09 +0.05 69 0 781 0
29SEP26 100.00 P 0.00 0.00 0.00 0.13 +0.07 69 0 642 0
29SEP26 102.50 P 0.40 0.40 0.40 0.19 +0.10 69 1 44 +1
29SEP26 105.00 P 0.49 0.49 0.49 0.27 +0.15 69 2 262 -2
29SEP26 107.50 P 0.00 0.00 0.00 0.36 +0.18 69 0 38 0
29SEP26 110.00 P 0.00 0.00 0.00 0.50 +0.26 69 10 389 -10
29SEP26 112.50 P 0.00 0.00 0.00 0.67 +0.34 69 0 371 0
29SEP26 115.00 P 1.00 1.20 1.00 0.87 +0.42 69 65 911 -45
29SEP26 117.50 P 1.20 1.45 1.20 1.08 +0.49 68 19 191 +9
29SEP26 120.00 P 1.45 1.79 1.24 1.37 +0.59 68 178 394 +103
29SEP26 122.50 P 1.71 2.03 1.57 1.70 +0.72 68 231 411 +213
29SEP26 125.00 P 2.62 2.70 1.96 2.07 +0.81 68 40 456 +39
29SEP26 127.50 P 0.00 0.00 0.00 2.57 +1.10 68 0 230 0
29SEP26 130.00 P 3.38 3.98 2.90 3.12 +1.28 68 50 523 +20
29SEP26 132.50 P 0.00 0.00 0.00 3.72 +1.51 68 0 37 0
29SEP26 135.00 P 6.00 6.00 4.50 4.43 +1.72 68 16 252 +9
29SEP26 137.50 P 5.50 6.58 5.35 5.18 +1.97 67 10 116 +10
29SEP26 140.00 P 7.00 7.00 5.79 6.17 +2.32 68 11 140 +10
29SEP26 142.50 P 7.00 7.00 7.00 7.19 +2.69 69 1 162 -1
29SEP26 145.00 P 9.49 9.74 8.15 8.15 +2.89 68 8 208 +3
29SEP26 147.50 P 9.90 10.09 9.37 9.52 +3.44 69 7 24 +3
29SEP26 150.00 P 12.92 12.92 11.48 10.82 +3.85 70 30 1,721 +15
29SEP26 152.50 P 13.91 13.91 11.84 12.22 +4.24 71 3 27 0
29SEP26 155.00 P 14.88 15.80 14.88 13.69 +4.63 71 12 42 +8
29SEP26 157.50 P 0.00 0.00 0.00 15.17 +4.94 71 0 58 0
29SEP26 160.00 P 16.45 16.45 16.45 16.81 +5.25 71 2 37 +2
29SEP26 162.50 P 0.00 0.00 0.00 18.48 +5.57 72 0 23 0
29SEP26 165.00 P 0.00 0.00 0.00 19.62 +5.26 68 0 263 0
29SEP26 167.50 P 0.00 0.00 0.00 21.42 +5.50 68 0 1,106 0
29SEP26 170.00 P 23.83 23.83 23.83 23.92 +6.51 73 3 1,012 0
29SEP26 172.50 P 0.00 0.00 0.00 25.89 +6.80 74 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 27.10 +5.93 69 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 29.93 +6.77 75 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 32.09 +6.90 76 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 33.36 +6.32 69 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 36.43 +7.42 77 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 38.70 +7.72 78 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 40.42 +7.68 75 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 42.77 +7.68 76 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 44.51 +7.52 71 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 47.36 +8.25 77 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 49.69 +8.40 78 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 54.36 +8.15 79 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 59.11 +9.24 80 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 63.99 +9.41 82 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 68.53 +8.69 78 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 73.08 +8.29 68 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 78.38 +8.85 82 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 83.56 +9.62 90 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 88.29 +8.84 86 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 93.00 +9.17 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 98.00 +7.72 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 103.00 +9.16 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 108.00 +9.20 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 113.00 +9.20 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 118.00 +9.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 123.00 +9.20 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 128.00 +9.20 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 133.00 +9.20 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 138.00 +9.20 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 143.00 +9.20 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 148.00 +9.20 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 65 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 +0.01 66 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.04 +0.02 68 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.06 +0.03 67 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.08 +0.04 67 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.12 +0.07 67 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.17 +0.09 67 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.22 +0.11 67 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.31 +0.16 67 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.41 +0.20 67 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.54 +0.27 67 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.66 +0.29 67 0 234 0
29OCT26 100.00 P 0.94 0.98 0.94 0.82 +0.36 67 4 188 0
29OCT26 102.50 P 0.00 0.00 0.00 1.05 +0.44 67 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 1.30 +0.57 67 0 73 0
29OCT26 107.50 P 1.33 1.33 1.33 1.54 +0.61 66 3 15 0
29OCT26 110.00 P 0.00 0.00 0.00 1.90 +0.77 67 0 127 0
29OCT26 112.50 P 1.64 2.57 1.64 2.30 +0.95 67 13 22 +11
29OCT26 115.00 P 2.96 2.96 2.96 2.63 +0.95 66 3 10 +3
29OCT26 117.50 P 0.00 0.00 0.00 3.11 +1.12 66 0 16 0
29OCT26 120.00 P 3.97 4.19 3.29 3.63 +1.23 66 8 13 +7
29OCT26 122.50 P 0.00 0.00 0.00 4.17 +1.37 66 0 62 0
29OCT26 125.00 P 0.00 0.00 0.00 4.85 +1.56 66 0 47 0
29OCT26 127.50 P 0.00 0.00 0.00 5.53 +1.71 66 0 45 0
29OCT26 130.00 P 6.60 7.20 6.30 6.26 +1.90 66 8 138 +8
29OCT26 132.50 P 0.00 0.00 0.00 7.11 +2.07 66 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 7.96 +2.22 66 0 118 0
29OCT26 137.50 P 0.00 0.00 0.00 8.90 +2.46 66 0 55 0
29OCT26 140.00 P 10.70 10.70 10.70 9.94 +2.85 66 1 54 0
29OCT26 142.50 P 12.64 12.64 12.64 11.12 +3.18 66 30 622 +9
29OCT26 145.00 P 13.08 13.85 12.20 12.31 +3.41 66 11 36 +1
29OCT26 147.50 P 14.00 14.43 14.00 13.60 +3.77 66 10 53 +1
29OCT26 150.00 P 14.90 14.90 14.90 14.95 +3.96 67 15 1,761 +15
29OCT26 152.50 P 16.30 16.30 16.30 16.37 +4.22 67 15 31 +15
29OCT26 155.00 P 18.89 18.89 18.89 17.84 +4.69 67 10 27 +9
29OCT26 157.50 P 0.00 0.00 0.00 19.59 +5.16 68 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 21.09 +5.31 69 0 16 0
29OCT26 162.50 P 0.00 0.00 0.00 22.66 +5.44 68 0 10 0
29OCT26 165.00 P 0.00 0.00 0.00 23.97 +5.30 67 0 8 0
29OCT26 167.50 P 0.00 0.00 0.00 26.00 +5.65 68 0 8 0
29OCT26 170.00 P 0.00 0.00 0.00 27.68 +5.40 69 0 50 0
29OCT26 172.50 P 0.00 0.00 0.00 29.74 +6.11 70 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 31.50 +5.90 69 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 33.45 +6.14 70 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 35.51 +6.38 71 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 37.38 +6.45 70 0 65 0
27NOV26 95.00 P 1.25 1.25 1.18 1.24 +0.45 66 20 107 +20
27NOV26 97.50 P 0.00 0.00 0.00 1.55 +0.57 67 0 3 0
27NOV26 100.00 P 1.75 1.80 1.75 1.86 +0.68 67 3 55 +3
27NOV26 102.50 P 0.00 0.00 0.00 2.17 +0.76 67 0 0 0
27NOV26 105.00 P 2.20 2.20 2.20 2.60 +0.89 67 2 13 +1
27NOV26 107.50 P 2.56 2.56 2.56 3.02 +1.01 67 1 2 0
27NOV26 110.00 P 0.00 0.00 0.00 3.48 +1.20 67 0 3 0
27NOV26 112.50 P 3.56 3.56 3.56 4.03 +1.26 67 2 2 +2
27NOV26 115.00 P 0.00 0.00 0.00 4.59 +1.40 67 0 13 0
27NOV26 117.50 P 0.00 0.00 0.00 5.20 +1.55 67 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 5.92 +1.71 67 0 30 0
27NOV26 122.50 P 0.00 0.00 0.00 6.64 +1.88 67 0 4 0
27NOV26 125.00 P 0.00 0.00 0.00 7.38 +2.19 67 0 236 0
27NOV26 127.50 P 0.00 0.00 0.00 8.10 +2.03 66 0 105 0
27NOV26 130.00 P 0.00 0.00 0.00 9.09 +2.31 66 0 33 0
27NOV26 132.50 P 10.63 10.63 9.51 10.09 +2.59 67 2 30 0
27NOV26 135.00 P 0.00 0.00 0.00 10.78 +2.40 65 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 11.87 +2.60 65 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 13.04 +3.14 66 0 60 0
27NOV26 142.50 P 0.00 0.00 0.00 14.28 +3.48 66 0 45 0
27NOV26 145.00 P 0.00 0.00 0.00 15.57 +3.47 66 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 16.91 +4.01 66 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 18.27 +4.20 67 0 653 0
27NOV26 152.50 P 21.97 21.97 21.97 19.73 +4.43 67 15 60 +15
27NOV26 155.00 P 0.00 0.00 0.00 21.22 +4.63 67 0 166 0
27NOV26 157.50 P 0.00 0.00 0.00 22.71 +4.80 67 0 16 0
27NOV26 160.00 P 0.00 0.00 0.00 24.61 +5.31 68 0 516 0
27NOV26 162.50 P 0.00 0.00 0.00 25.89 +5.15 68 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 27.13 +4.91 66 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 28.76 +5.03 66 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 30.34 +4.40 66 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 32.40 +5.31 67 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 34.02 +5.27 66 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 35.98 +5.53 67 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 37.85 +5.67 67 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 39.90 +5.95 68 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.13 +0.05 64 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.17 +0.06 64 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.23 +0.08 64 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.30 +0.11 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.40 +0.14 64 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 0.50 +0.17 64 0 16 0
30DEC26 80.00 P 0.00 0.00 0.00 0.65 +0.22 64 0 47 0
30DEC26 82.50 P 0.00 0.00 0.00 0.80 +0.27 64 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.99 +0.32 64 0 404 0
30DEC26 87.50 P 0.00 0.00 0.00 1.21 +0.38 64 0 425 0
30DEC26 90.00 P 1.34 1.34 1.34 1.39 +0.36 64 2 142 +2
30DEC26 92.50 P 0.00 0.00 0.00 1.74 +0.52 64 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 2.05 +0.56 64 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 2.38 +0.66 64 0 126 0
30DEC26 100.00 P 2.60 2.80 2.44 2.81 +0.84 64 17 490 0
30DEC26 102.50 P 0.00 0.00 0.00 3.24 +0.89 64 0 301 0
30DEC26 105.00 P 0.00 0.00 0.00 3.69 +0.95 64 0 318 0
30DEC26 107.50 P 3.50 3.50 3.50 4.26 +1.18 64 5 56 +5
30DEC26 110.00 P 4.53 4.90 4.53 4.83 +1.24 64 32 594 +31
30DEC26 112.50 P 0.00 0.00 0.00 5.40 +1.43 64 0 560 0
30DEC26 115.00 P 0.00 0.00 0.00 6.11 +1.59 64 0 156 0
30DEC26 117.50 P 0.00 0.00 0.00 6.84 +1.69 64 0 1,000 0
30DEC26 120.00 P 7.40 8.00 7.40 7.34 +1.56 63 4 2,146 +4
30DEC26 122.50 P 0.00 0.00 0.00 8.12 +1.64 63 0 1,000 0
30DEC26 125.00 P 9.68 9.68 8.77 9.01 +1.79 63 2 1,482 +1
30DEC26 127.50 P 0.00 0.00 0.00 10.27 +2.28 64 0 60 0
30DEC26 130.00 P 0.00 0.00 0.00 11.23 +2.38 64 0 226 0
30DEC26 132.50 P 0.00 0.00 0.00 12.32 +2.91 65 0 35 0
30DEC26 135.00 P 14.20 14.20 13.40 13.00 +2.71 63 3 24 +2
30DEC26 137.50 P 0.00 0.00 0.00 14.17 +2.90 63 0 4 0
30DEC26 140.00 P 15.71 16.50 15.50 15.57 +3.28 64 12 220 +12
30DEC26 142.50 P 0.00 0.00 0.00 16.67 +3.43 64 0 62 0
30DEC26 145.00 P 0.00 0.00 0.00 18.00 +3.72 64 0 53 0
30DEC26 147.50 P 19.32 19.32 19.32 19.38 +3.96 64 15 20 +15
30DEC26 150.00 P 21.00 21.00 20.60 20.80 +4.15 65 4 110 +4
30DEC26 152.50 P 0.00 0.00 0.00 22.27 +4.34 65 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 23.76 +4.50 65 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 25.30 +4.66 65 0 36 0
30DEC26 160.00 P 0.00 0.00 0.00 27.24 +5.18 66 0 26 0
30DEC26 162.50 P 0.00 0.00 0.00 28.51 +4.99 66 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 29.60 +4.59 64 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 31.86 +5.39 66 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 33.58 +5.54 66 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 35.40 +5.76 66 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 37.16 +5.69 66 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 38.98 +5.83 67 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 40.94 +6.07 67 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 42.81 +6.20 67 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 44.50 +6.09 67 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 46.76 +6.54 68 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 48.64 +6.56 68 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 50.15 +6.20 66 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 52.00 +6.24 66 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 54.19 +6.50 67 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 56.21 +6.77 67 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 60.40 +6.96 67 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 64.47 +6.98 67 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 69.03 +7.43 68 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 73.20 +7.43 67 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 77.59 +7.48 67 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 82.13 +7.68 68 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 86.93 +8.10 69 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 91.70 +8.43 70 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 96.54 +8.79 72 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 100.71 +8.44 69 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 105.95 +9.13 73 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 109.89 +8.46 69 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 114.50 +8.46 68 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 119.18 +8.52 67 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 124.00 +8.64 67 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 128.79 +8.72 67 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 133.50 +8.49 66 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 139.11 +9.37 73 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 143.67 +9.11 71 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 148.50 +9.13 70 0 0 0
30MAR27 65.00 P 0.92 0.93 0.92 0.64 +0.16 62 31 138 0
30MAR27 67.50 P 0.00 0.00 0.00 0.81 +0.24 62 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.97 +0.25 62 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 1.20 +0.32 62 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.44 +0.39 62 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.68 +0.40 62 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 2.02 +0.50 62 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 2.35 +0.59 62 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.69 +0.60 62 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 3.13 +0.63 62 0 74 0
30MAR27 90.00 P 0.00 0.00 0.00 3.51 +0.66 62 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 3.92 +0.64 61 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 4.44 +0.81 61 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 5.05 +0.96 62 0 83 0
30MAR27 100.00 P 0.00 0.00 0.00 5.62 +1.07 61 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 6.19 +1.14 61 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 6.89 +1.29 61 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 7.63 +1.45 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 8.37 +1.57 61 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 9.30 +1.79 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.16 +1.91 62 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 11.06 +2.07 62 0 50 0
30MAR27 120.00 P 12.00 12.00 12.00 11.81 +2.01 61 10 75 +10
30MAR27 122.50 P 0.00 0.00 0.00 12.99 +2.19 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 14.01 +2.30 62 0 27 0
30MAR27 127.50 P 0.00 0.00 0.00 15.06 +2.62 62 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 16.18 +2.82 62 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 17.03 +2.66 61 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 18.22 +2.83 61 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 19.47 +2.98 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 20.78 +3.19 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 22.10 +3.41 61 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 23.45 +3.65 61 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 24.85 +3.80 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 26.29 +3.95 62 0 21 0
30MAR27 152.50 P 0.00 0.00 0.00 27.78 +4.15 62 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 29.29 +4.37 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 30.75 +4.49 61 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 32.22 +4.54 61 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 33.83 +4.69 62 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 36.45 +5.80 64 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 37.98 +5.67 64 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 39.69 +5.79 64 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 40.26 +4.77 61 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 42.28 +5.19 62 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 43.93 +5.29 62 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 45.74 +5.39 62 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 47.71 +5.64 62 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 49.56 +5.77 62 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 51.33 +5.74 62 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 53.20 +5.71 62 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 55.31 +6.15 63 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 57.23 +6.22 63 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 58.95 +6.09 62 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 61.27 +6.53 63 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 64.95 +6.39 63 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 69.29 +6.83 63 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 73.17 +6.74 63 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 77.28 +6.81 63 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 81.75 +7.18 64 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 85.81 +7.09 63 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 90.19 +7.27 63 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 94.37 +7.36 63 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 98.93 +7.63 64 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 103.27 +7.36 63 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 108.15 +7.85 64 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 112.75 +8.01 65 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 116.44 +7.26 62 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 121.06 +7.39 62 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 125.72 +7.51 62 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 130.40 +7.64 62 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 135.08 +7.73 62 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 139.78 +7.85 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.46 +0.38 61 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 1.71 +0.40 61 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.03 +0.47 61 0 31 0
29JUN27 72.50 P 0.00 0.00 0.00 2.38 +0.56 61 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.73 +0.60 61 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 3.13 +0.64 61 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.61 +0.77 61 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 4.09 +0.88 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 4.57 +0.77 61 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 5.15 +0.99 61 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 5.77 +0.99 61 0 151 0
29JUN27 92.50 P 0.00 0.00 0.00 6.39 +1.23 61 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 7.02 +1.24 61 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 7.75 +1.34 61 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 8.64 +1.61 62 0 33 0
29JUN27 102.50 P 0.00 0.00 0.00 9.43 +1.54 62 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 10.13 +1.48 61 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 10.93 +1.58 61 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 11.98 +1.84 62 0 51 0
29JUN27 112.50 P 0.00 0.00 0.00 12.94 +1.97 62 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 13.97 +2.21 62 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 14.99 +2.29 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.05 +2.49 62 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 17.16 +2.64 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 18.28 +2.75 62 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 19.46 +2.90 62 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 20.75 +3.15 62 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 21.98 +3.24 62 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 22.71 +2.80 61 0 31 0
29JUN27 137.50 P 0.00 0.00 0.00 24.05 +3.01 61 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 25.33 +3.09 61 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 26.69 +3.20 61 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 28.08 +3.88 61 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 29.50 +4.00 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 30.96 +4.13 61 0 0 0
29JUN27 152.50 P 32.04 32.04 32.04 32.48 +4.30 61 15 182 +15
29JUN27 155.00 P 0.00 0.00 0.00 33.97 +4.39 61 0 0 0
29JUN27 157.50 P 35.08 35.08 35.08 35.97 +4.97 62 15 15 +15
29JUN27 160.00 P 0.00 0.00 0.00 37.14 +4.68 61 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 38.71 +4.77 61 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 41.06 +5.61 63 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 42.70 +5.26 63 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 44.29 +5.22 63 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 46.01 +5.34 63 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 47.70 +5.47 63 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 49.63 +5.79 63 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 51.68 +6.17 63 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 52.36 +5.15 61 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 28.12 - 61 0 0 -
29SEP27 140.00 P 0.00 0.00 0.00 29.52 - 61 0 0 -
29SEP27 142.50 P 0.00 0.00 0.00 30.91 - 61 0 0 -
29SEP27 145.00 P 0.00 0.00 0.00 32.31 - 61 0 0 -
29SEP27 147.50 P 0.00 0.00 0.00 33.72 - 61 0 0 -
29SEP27 150.00 P 0.00 0.00 0.00 35.13 - 61 0 0 -
29SEP27 152.50 P 0.00 0.00 0.00 36.67 - 61 0 0 -
29SEP27 155.00 P 0.00 0.00 0.00 38.25 - 61 0 0 -
29SEP27 157.50 P 0.00 0.00 0.00 39.84 - 61 0 0 -
29SEP27 160.00 P 0.00 0.00 0.00 41.43 - 61 0 0 -
29SEP27 162.50 P 0.00 0.00 0.00 43.02 - 61 0 0 -
29SEP27 165.00 P 0.00 0.00 0.00 44.61 - 61 0 0 -
29SEP27 167.50 P 0.00 0.00 0.00 46.21 - 61 0 0 -
29SEP27 170.00 P 0.00 0.00 0.00 47.81 - 61 0 0 -
29SEP27 172.50 P 0.00 0.00 0.00 49.48 - 61 0 0 -
29SEP27 175.00 P 0.00 0.00 0.00 51.25 - 61 0 0 -
29SEP27 177.50 P 0.00 0.00 0.00 53.01 - 61 0 0 -
29SEP27 180.00 P 0.00 0.00 0.00 54.77 - 61 0 0 -
29SEP27 182.50 P 0.00 0.00 0.00 56.54 - 61 0 0 -
TOTAL PUT 2,052 41,084 +1,306
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$1029.000
04SEP26 910.00 C 0.00 0.00 0.00 122.64 -12.66 87 0 1 0
04SEP26 915.00 C 0.00 0.00 0.00 118.13 -12.73 88 0 0 0
04SEP26 920.00 C 0.00 0.00 0.00 113.63 -12.93 88 0 0 0
04SEP26 925.00 C 0.00 0.00 0.00 109.31 -12.95 88 0 0 0
04SEP26 930.00 C 0.00 0.00 0.00 105.00 -12.97 88 0 0 0
04SEP26 935.00 C 0.00 0.00 0.00 100.69 -13.06 87 0 0 0
04SEP26 940.00 C 0.00 0.00 0.00 96.53 -13.17 87 0 0 0
04SEP26 945.00 C 0.00 0.00 0.00 92.47 -13.19 87 0 0 0
04SEP26 950.00 C 0.00 0.00 0.00 88.41 -13.21 88 0 0 0
04SEP26 955.00 C 0.00 0.00 0.00 84.40 -13.27 88 0 0 0
04SEP26 960.00 C 0.00 0.00 0.00 80.64 -13.28 88 0 0 0
04SEP26 965.00 C 0.00 0.00 0.00 76.88 -13.29 88 0 0 0
04SEP26 970.00 C 0.00 0.00 0.00 73.13 -13.31 88 0 6 0
04SEP26 975.00 C 82.52 82.52 82.52 69.56 -13.20 88 2 2 +2
04SEP26 980.00 C 0.00 0.00 0.00 66.15 -13.20 88 0 0 0
04SEP26 985.00 C 0.00 0.00 0.00 62.73 -13.22 88 6 0 -6
04SEP26 990.00 C 0.00 0.00 0.00 59.34 -13.22 88 0 171 0
04SEP26 995.00 C 0.00 0.00 0.00 56.27 -12.91 88 0 0 0
04SEP26 1,000.00 C 90.00 95.00 59.00 53.23 -12.90 88 6 8 +6
04SEP26 1,005.00 C 0.00 0.00 0.00 48.70 -14.40 84 0 4 0
04SEP26 1,010.00 C 0.00 0.00 0.00 48.51 -11.57 90 0 12 0
04SEP26 1,015.00 C 0.00 0.00 0.00 45.80 -9.56 90 0 0 0
04SEP26 1,020.00 C 46.00 47.00 46.00 43.13 -9.56 90 10 10 +10
04SEP26 1,025.00 C 0.00 0.00 0.00 40.55 -9.58 90 6 2 -5
04SEP26 1,030.00 C 0.00 0.00 0.00 38.04 -9.54 90 0 2 0
04SEP26 1,035.00 C 0.00 0.00 0.00 35.74 -9.33 90 0 20 0
04SEP26 1,040.00 C 73.00 73.00 73.00 33.43 -9.20 90 6 1 -6
04SEP26 1,045.00 C 0.00 0.00 0.00 31.15 -9.31 90 0 0 0
04SEP26 1,050.00 C 35.74 44.62 28.00 29.11 -9.19 90 17 18 +10
04SEP26 1,055.00 C 27.50 27.50 27.50 27.21 -9.83 89 1 11 0
04SEP26 1,060.00 C 0.00 0.00 0.00 25.32 -8.68 89 0 6 0
04SEP26 1,065.00 C 0.00 0.00 0.00 23.43 -8.72 89 0 1 0
04SEP26 1,070.00 C 45.00 45.00 45.00 21.82 -8.94 89 100 145 +98
04SEP26 1,075.00 C 42.00 42.00 42.00 20.29 -8.81 89 1 1 -1
04SEP26 1,080.00 C 27.19 27.19 18.38 18.77 -8.42 89 8 25 -4
04SEP26 1,085.00 C 0.00 0.00 0.00 17.26 -8.72 89 0 0 0
04SEP26 1,090.00 C 43.00 43.00 43.00 16.00 -8.55 89 1 2 0
04SEP26 1,095.00 C 17.07 17.07 17.07 14.82 -8.05 89 4 5 +4
04SEP26 1,100.00 C 21.00 35.00 15.00 13.63 -8.35 89 34 28 +24
04SEP26 1,105.00 C 0.00 0.00 0.00 12.45 -8.13 89 0 6 0
04SEP26 1,110.00 C 32.00 32.00 14.37 11.49 -7.82 89 6 6 +6
04SEP26 1,115.00 C 0.00 0.00 0.00 10.59 -7.54 89 0 0 0
04SEP26 1,120.00 C 0.00 0.00 0.00 9.70 -7.25 88 0 18 0
04SEP26 1,125.00 C 0.00 0.00 0.00 8.81 -6.96 88 0 16 0
04SEP26 1,130.00 C 10.00 10.00 10.00 8.07 -6.53 88 20 22 +20
04SEP26 1,135.00 C 0.00 0.00 0.00 7.42 -6.23 88 0 0 0
04SEP26 1,140.00 C 0.00 0.00 0.00 6.76 -6.00 88 0 97 0
04SEP26 1,145.00 C 0.00 0.00 0.00 6.11 -5.76 88 0 0 0
04SEP26 1,150.00 C 9.00 9.00 9.00 5.38 -5.61 88 1 7 -1
04SEP26 1,155.00 C 11.79 11.79 11.79 4.93 -5.17 87 1 1 +1
04SEP26 1,160.00 C 10.38 10.38 10.38 4.48 -4.96 87 5 8 +1
04SEP26 1,165.00 C 15.09 15.09 15.09 4.04 -4.75 88 7 8 +7
04SEP26 1,170.00 C 15.11 15.11 15.11 3.61 -4.53 87 1 25 0
04SEP26 1,175.00 C 15.00 15.00 15.00 3.31 -3.96 88 2 2 +2
04SEP26 1,180.00 C 0.00 0.00 0.00 3.00 -3.64 88 0 0 0
04SEP26 1,185.00 C 0.00 0.00 0.00 2.69 -3.50 87 0 2 0
04SEP26 1,190.00 C 0.00 0.00 0.00 2.39 -3.35 88 0 1 0
04SEP26 1,195.00 C 0.00 0.00 0.00 2.17 -3.13 88 0 0 0
04SEP26 1,200.00 C 0.00 0.00 0.00 1.96 -2.89 87 0 67 0
04SEP26 1,205.00 C 0.00 0.00 0.00 1.76 -2.65 88 0 0 0
04SEP26 1,210.00 C 0.00 0.00 0.00 1.56 -2.53 88 0 1 0
04SEP26 1,215.00 C 0.00 0.00 0.00 1.39 -2.39 88 0 0 0
04SEP26 1,220.00 C 0.00 0.00 0.00 1.26 -2.22 88 0 1 0
04SEP26 1,225.00 C 0.00 0.00 0.00 1.13 -2.04 88 0 0 0
04SEP26 1,230.00 C 5.00 6.30 5.00 1.00 -1.87 88 8 8 +8
04SEP26 1,235.00 C 0.00 0.00 0.00 0.87 -1.77 88 0 0 0
04SEP26 1,240.00 C 6.20 6.20 2.70 0.79 -1.65 88 19 77 +19
11SEP26 940.00 C 0.00 0.00 0.00 110.89 - 82 0 0 -
11SEP26 945.00 C 0.00 0.00 0.00 107.32 - 82 0 0 -
11SEP26 950.00 C 0.00 0.00 0.00 103.99 - 82 0 0 -
11SEP26 955.00 C 0.00 0.00 0.00 100.65 - 82 0 0 -
11SEP26 960.00 C 0.00 0.00 0.00 97.31 - 82 0 0 -
11SEP26 965.00 C 0.00 0.00 0.00 93.98 - 82 0 0 -
11SEP26 970.00 C 0.00 0.00 0.00 90.64 - 82 0 0 -
11SEP26 975.00 C 0.00 0.00 0.00 87.63 - 82 0 0 -
11SEP26 980.00 C 0.00 0.00 0.00 84.67 - 82 0 0 -
11SEP26 985.00 C 0.00 0.00 0.00 81.71 - 82 0 0 -
11SEP26 990.00 C 0.00 0.00 0.00 78.75 - 82 0 0 -
11SEP26 995.00 C 0.00 0.00 0.00 75.79 - 82 0 0 -
11SEP26 1,000.00 C 0.00 0.00 0.00 74.48 - 84 0 0 -
11SEP26 1,005.00 C 0.00 0.00 0.00 70.40 - 82 0 0 -
11SEP26 1,010.00 C 0.00 0.00 0.00 69.10 - 84 0 0 -
11SEP26 1,015.00 C 0.00 0.00 0.00 67.19 - 85 0 0 -
11SEP26 1,020.00 C 0.00 0.00 0.00 64.55 - 84 0 0 -
11SEP26 1,025.00 C 0.00 0.00 0.00 60.79 - 83 0 0 -
11SEP26 1,030.00 C 0.00 0.00 0.00 58.68 - 83 0 0 -
11SEP26 1,035.00 C 0.00 0.00 0.00 56.99 - 84 0 0 -
11SEP26 1,040.00 C 0.00 0.00 0.00 54.65 - 84 0 0 -
11SEP26 1,045.00 C 0.00 0.00 0.00 52.75 - 84 0 0 -
11SEP26 1,050.00 C 0.00 0.00 0.00 50.52 - 84 0 0 -
11SEP26 1,055.00 C 0.00 0.00 0.00 48.28 - 84 0 0 -
11SEP26 1,060.00 C 0.00 0.00 0.00 46.25 - 84 0 0 -
11SEP26 1,065.00 C 0.00 0.00 0.00 44.41 - 84 0 0 -
11SEP26 1,070.00 C 0.00 0.00 0.00 42.57 - 84 0 0 -
11SEP26 1,075.00 C 0.00 0.00 0.00 40.73 - 83 0 0 -
11SEP26 1,080.00 C 43.00 43.00 43.00 38.89 - 83 1 1 -
11SEP26 1,085.00 C 40.00 40.00 40.00 37.06 - 83 1 1 -
11SEP26 1,090.00 C 0.00 0.00 0.00 35.36 - 83 0 0 -
11SEP26 1,095.00 C 0.00 0.00 0.00 33.89 - 83 0 0 -
11SEP26 1,100.00 C 46.00 46.00 33.00 32.42 - 83 5 5 -
11SEP26 1,105.00 C 0.00 0.00 0.00 30.95 - 83 0 0 -
11SEP26 1,110.00 C 0.00 0.00 0.00 29.48 - 83 0 0 -
11SEP26 1,115.00 C 0.00 0.00 0.00 28.00 - 83 0 0 -
11SEP26 1,120.00 C 0.00 0.00 0.00 26.56 - 83 0 0 -
11SEP26 1,125.00 C 0.00 0.00 0.00 25.42 - 83 0 0 -
11SEP26 1,130.00 C 0.00 0.00 0.00 24.28 - 83 0 0 -
11SEP26 1,135.00 C 0.00 0.00 0.00 23.14 - 83 0 0 -
11SEP26 1,140.00 C 28.50 28.50 28.50 21.99 - 83 10 10 -
29SEP26 500.00 C 0.00 0.00 0.00 529.50 - 108 0 0 -
29SEP26 510.00 C 0.00 0.00 0.00 519.12 - 81 0 0 -
29SEP26 520.00 C 0.00 0.00 0.00 509.58 - 104 0 0 -
29SEP26 530.00 C 0.00 0.00 0.00 499.58 - 101 0 0 -
29SEP26 540.00 C 0.00 0.00 0.00 489.58 - 98 0 0 -
29SEP26 550.00 C 0.00 0.00 0.00 479.58 - 95 0 0 -
29SEP26 560.00 C 0.00 0.00 0.00 469.18 - 79 0 0 -
29SEP26 570.00 C 0.00 0.00 0.00 459.21 - 79 0 0 -
29SEP26 580.00 C 0.00 0.00 0.00 449.47 - 85 0 0 -
29SEP26 590.00 C 0.00 0.00 0.00 439.36 - 79 0 0 -
29SEP26 600.00 C 0.00 0.00 0.00 429.47 - 79 0 0 -
29SEP26 610.00 C 0.00 0.00 0.00 419.59 - 79 0 0 -
29SEP26 620.00 C 0.00 0.00 0.00 409.45 - 74 0 0 -
29SEP26 630.00 C 0.00 0.00 0.00 399.43 - 70 0 0 -
29SEP26 640.00 C 0.00 0.00 0.00 390.16 - 79 0 0 -
29SEP26 650.00 C 0.00 0.00 0.00 380.41 - 79 0 0 -
29SEP26 660.00 C 0.00 0.00 0.00 370.70 - 79 0 0 -
29SEP26 670.00 C 0.00 0.00 0.00 359.08 - 0 0 0 -
29SEP26 680.00 C 0.00 0.00 0.00 349.71 - 63 0 0 -
29SEP26 690.00 C 0.00 0.00 0.00 341.89 - 79 0 0 -
29SEP26 700.00 C 0.00 0.00 0.00 332.45 - 79 0 0 -
29SEP26 710.00 C 0.00 0.00 0.00 323.02 -11.47 79 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 311.16 -14.01 67 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 302.16 -13.84 70 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 292.87 -13.97 71 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 286.11 -11.57 79 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 273.43 -9.79 68 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 268.41 -5.85 79 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 256.67 -14.54 72 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 247.97 -14.60 72 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 239.31 -11.30 73 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 230.90 -14.91 73 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 223.00 -9.26 74 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 214.61 -9.22 74 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 207.04 -9.34 75 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 198.10 -10.04 73 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 194.27 -11.59 79 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 187.04 -11.45 79 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 179.80 -11.47 79 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 172.57 -11.48 79 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 165.43 -11.40 79 0 36 0
29SEP26 910.00 C 0.00 0.00 0.00 158.90 -11.16 79 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 152.36 -11.18 79 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 145.83 -11.20 79 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 139.32 -11.19 79 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 133.55 -10.71 79 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 127.78 -10.73 79 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 122.00 -10.75 79 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 116.23 -10.76 79 0 10 0
29SEP26 990.00 C 0.00 0.00 0.00 111.04 -10.20 79 0 25 0
29SEP26 1,000.00 C 0.00 0.00 0.00 105.58 -7.09 78 0 26 0
29SEP26 1,010.00 C 0.00 0.00 0.00 100.80 -7.05 79 0 5 0
29SEP26 1,020.00 C 0.00 0.00 0.00 96.36 -6.68 79 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 91.70 -6.52 79 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 87.48 -6.03 79 0 15 0
29SEP26 1,050.00 C 0.00 0.00 0.00 81.66 -7.80 78 0 1 0
29SEP26 1,060.00 C 89.00 89.00 85.35 78.67 -6.80 79 2 2 0
29SEP26 1,070.00 C 0.00 0.00 0.00 75.08 -6.28 79 0 4 0
29SEP26 1,080.00 C 68.00 68.00 68.00 72.05 -5.26 80 2 19 +2
29SEP26 1,090.00 C 85.00 85.00 85.00 69.12 -4.96 80 2 18 0
29SEP26 1,100.00 C 60.00 95.00 60.00 65.20 -5.47 80 10 182 +4
29SEP26 1,110.00 C 0.00 0.00 0.00 62.27 -5.72 80 0 21 0
29SEP26 1,120.00 C 75.00 75.00 75.00 58.73 -6.11 80 1 5 -1
29SEP26 1,130.00 C 0.00 0.00 0.00 55.65 -5.97 80 0 15 0
29SEP26 1,140.00 C 0.00 0.00 0.00 52.84 -5.89 80 0 4 0
29SEP26 1,150.00 C 0.00 0.00 0.00 50.02 -6.48 80 0 22 0
29SEP26 1,160.00 C 0.00 0.00 0.00 47.21 -6.29 80 0 1 0
29SEP26 1,170.00 C 62.61 62.61 62.61 44.39 -6.59 80 1 3 +1
29SEP26 1,180.00 C 0.00 0.00 0.00 41.89 -7.27 80 0 6 0
29SEP26 1,190.00 C 0.00 0.00 0.00 39.72 -6.64 80 0 6 0
29SEP26 1,200.00 C 0.00 0.00 0.00 37.55 -6.40 80 0 54 0
29SEP26 1,210.00 C 38.00 38.00 38.00 35.37 -6.42 80 4 28 0
29SEP26 1,220.00 C 0.00 0.00 0.00 33.20 -6.42 80 0 5 0
29SEP26 1,230.00 C 0.00 0.00 0.00 31.09 -6.37 80 0 5 0
29SEP26 1,240.00 C 37.60 37.60 37.60 29.47 -5.83 80 2 7 +2
29SEP26 1,250.00 C 41.00 46.00 40.00 27.84 -5.30 80 10 40 +8
29SEP26 1,260.00 C 0.00 0.00 0.00 26.21 -5.28 80 0 20 0
29SEP26 1,270.00 C 0.00 0.00 0.00 24.59 -5.28 80 0 0 0
29SEP26 1,280.00 C 0.00 0.00 0.00 22.96 -5.29 80 0 26 0
29SEP26 1,290.00 C 0.00 0.00 0.00 21.56 -5.07 80 0 1 0
29SEP26 1,300.00 C 37.00 37.00 25.00 20.38 -4.64 80 16 220 +2
29SEP26 1,310.00 C 0.00 0.00 0.00 19.20 -4.20 80 0 33 0
29SEP26 1,320.00 C 0.00 0.00 0.00 18.02 -3.56 80 0 5 0
29SEP26 1,330.00 C 27.50 27.50 27.50 16.84 -4.21 79 2 2 +2
29SEP26 1,340.00 C 0.00 0.00 0.00 15.66 -3.64 79 0 0 0
29SEP26 1,350.00 C 20.00 21.46 20.00 14.70 -3.46 80 21 32 +18
29SEP26 1,360.00 C 20.00 29.00 19.10 13.88 -3.15 79 39 127 +36
29OCT26 500.00 C 0.00 0.00 0.00 530.83 - 79 0 0 -
29OCT26 510.00 C 0.00 0.00 0.00 521.03 - 79 0 0 -
29OCT26 520.00 C 0.00 0.00 0.00 511.32 - 79 0 0 -
29OCT26 530.00 C 0.00 0.00 0.00 501.61 - 79 0 0 -
29OCT26 540.00 C 0.00 0.00 0.00 491.91 - 79 0 0 -
29OCT26 550.00 C 0.00 0.00 0.00 482.29 - 79 0 0 -
29OCT26 560.00 C 0.00 0.00 0.00 469.47 - 0 0 0 -
29OCT26 570.00 C 0.00 0.00 0.00 463.16 - 79 0 0 -
29OCT26 580.00 C 0.00 0.00 0.00 453.61 - 79 0 0 -
29OCT26 590.00 C 0.00 0.00 0.00 444.25 - 79 0 0 -
29OCT26 600.00 C 0.00 0.00 0.00 434.89 - 79 0 0 -
29OCT26 610.00 C 0.00 0.00 0.00 425.53 - 79 0 0 -
29OCT26 620.00 C 0.00 0.00 0.00 416.23 - 79 0 0 -
29OCT26 630.00 C 0.00 0.00 0.00 407.15 - 79 0 0 -
29OCT26 640.00 C 0.00 0.00 0.00 398.06 - 79 0 0 -
29OCT26 650.00 C 0.00 0.00 0.00 388.98 - 79 0 0 -
29OCT26 660.00 C 0.00 0.00 0.00 379.96 - 79 0 0 -
29OCT26 670.00 C 0.00 0.00 0.00 371.24 - 79 0 0 -
29OCT26 680.00 C 0.00 0.00 0.00 362.51 - 79 0 0 -
29OCT26 690.00 C 0.00 0.00 0.00 353.79 - 79 0 0 -
29OCT26 700.00 C 0.00 0.00 0.00 345.07 - 79 0 0 -
29OCT26 710.00 C 0.00 0.00 0.00 336.74 -12.46 79 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 328.47 -12.48 79 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 320.21 -6.73 79 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 311.94 -12.52 79 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 303.81 -12.65 79 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 296.09 -6.27 79 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 288.38 -6.95 79 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 280.66 -5.90 79 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 272.95 -6.17 79 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 265.45 -12.77 79 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 252.95 -18.22 74 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 247.15 -10.45 75 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 240.18 -10.30 75 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 232.93 -13.07 75 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 227.66 -11.37 76 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 220.27 -10.39 76 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 214.14 -11.88 76 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 207.39 -12.37 76 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 204.72 -8.93 79 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 198.36 -10.32 79 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 192.40 -9.84 79 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 186.81 -11.76 79 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 181.22 -11.35 79 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 175.63 -9.94 79 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 170.03 -11.31 79 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 164.44 -9.52 79 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 159.31 -10.45 79 0 0 0
29OCT26 980.00 C 0.00 0.00 0.00 154.51 -10.08 79 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 149.71 -10.41 79 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 144.91 -10.42 79 0 15 0
29OCT26 1,010.00 C 0.00 0.00 0.00 138.06 -12.60 77 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 135.69 -11.83 79 0 24 0
29OCT26 1,030.00 C 135.00 135.00 135.00 129.24 -9.23 78 1 16 +1
29OCT26 1,040.00 C 0.00 0.00 0.00 127.49 -6.45 79 0 0 0
29OCT26 1,050.00 C 0.00 0.00 0.00 123.63 -6.82 79 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 119.78 -6.43 79 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 116.16 -6.57 80 0 52 0
29OCT26 1,080.00 C 0.00 0.00 0.00 112.54 -6.59 80 0 18 0
29OCT26 1,090.00 C 0.00 0.00 0.00 108.59 -7.15 80 0 10 0
29OCT26 1,100.00 C 0.00 0.00 0.00 105.25 -6.93 80 0 42 0
29OCT26 1,110.00 C 0.00 0.00 0.00 102.68 -4.53 80 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 99.31 -7.89 80 0 42 0
29OCT26 1,130.00 C 0.00 0.00 0.00 95.94 -7.75 80 0 55 0
29OCT26 1,140.00 C 0.00 0.00 0.00 92.58 -7.87 80 0 27 0
29OCT26 1,150.00 C 0.00 0.00 0.00 89.21 -10.47 80 0 3 0
29OCT26 1,160.00 C 0.00 0.00 0.00 85.84 -10.78 80 0 15 0
29OCT26 1,170.00 C 0.00 0.00 0.00 82.68 -10.75 80 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 80.02 -10.07 80 0 16 0
29OCT26 1,190.00 C 0.00 0.00 0.00 77.36 -7.15 80 0 37 0
29OCT26 1,200.00 C 0.00 0.00 0.00 74.70 -7.24 80 0 37 0
29OCT26 1,210.00 C 0.00 0.00 0.00 72.03 -7.35 80 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 69.37 -9.75 80 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 66.71 -7.54 80 0 61 0
29OCT26 1,240.00 C 0.00 0.00 0.00 64.05 -7.64 80 0 15 0
29OCT26 1,250.00 C 83.90 83.90 83.90 61.78 -7.35 80 1 32 +1
29OCT26 1,260.00 C 0.00 0.00 0.00 59.73 -8.83 80 0 30 0
29OCT26 1,270.00 C 0.00 0.00 0.00 57.69 -6.48 80 0 33 0
29OCT26 1,280.00 C 0.00 0.00 0.00 55.65 -6.55 80 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 53.60 -6.64 80 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 51.56 -6.72 80 0 4 0
29OCT26 1,310.00 C 0.00 0.00 0.00 49.52 -6.79 80 0 9 0
29OCT26 1,320.00 C 0.00 0.00 0.00 47.47 -6.88 80 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 45.67 -6.71 80 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 44.15 -6.27 80 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 42.64 -5.81 80 0 0 0
29OCT26 1,360.00 C 0.00 0.00 0.00 41.12 -5.67 80 0 16 0
27NOV26 500.00 C 0.00 0.00 0.00 530.83 - 0 0 0 -
27NOV26 510.00 C 0.00 0.00 0.00 525.65 - 81 0 0 -
27NOV26 520.00 C 0.00 0.00 0.00 516.36 - 81 0 0 -
27NOV26 530.00 C 0.00 0.00 0.00 507.07 - 81 0 0 -
27NOV26 540.00 C 0.00 0.00 0.00 497.78 - 81 0 0 -
27NOV26 550.00 C 0.00 0.00 0.00 488.76 - 81 0 0 -
27NOV26 560.00 C 0.00 0.00 0.00 479.76 - 81 0 0 -
27NOV26 570.00 C 0.00 0.00 0.00 470.76 - 81 0 0 -
27NOV26 580.00 C 0.00 0.00 0.00 461.76 - 81 0 0 -
27NOV26 590.00 C 0.00 0.00 0.00 452.92 - 81 0 0 -
27NOV26 600.00 C 0.00 0.00 0.00 444.30 - 81 0 0 -
27NOV26 610.00 C 0.00 0.00 0.00 435.68 - 81 0 0 -
27NOV26 620.00 C 0.00 0.00 0.00 427.06 - 81 0 0 -
27NOV26 630.00 C 0.00 0.00 0.00 418.44 - 81 0 0 -
27NOV26 640.00 C 0.00 0.00 0.00 410.07 - 81 0 0 -
27NOV26 650.00 C 0.00 0.00 0.00 401.93 - 81 0 0 -
27NOV26 660.00 C 0.00 0.00 0.00 393.78 - 81 0 0 -
27NOV26 670.00 C 0.00 0.00 0.00 385.63 - 81 0 0 -
27NOV26 680.00 C 0.00 0.00 0.00 377.49 - 81 0 0 -
27NOV26 690.00 C 0.00 0.00 0.00 369.47 - 81 0 0 -
27NOV26 700.00 C 0.00 0.00 0.00 361.89 - 81 0 0 -
27NOV26 710.00 C 0.00 0.00 0.00 354.31 -12.54 81 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 346.73 -12.57 81 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 339.16 -12.58 81 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 331.58 -12.61 81 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 324.31 -12.62 81 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 317.38 -12.65 81 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 310.46 -12.67 81 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 303.54 -12.69 81 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 296.62 -12.71 81 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 289.69 -5.86 81 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 282.94 -12.60 81 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 276.75 -12.62 81 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 270.55 -12.65 81 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 264.35 -12.68 81 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 258.16 -12.70 81 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 251.96 -7.05 81 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 238.79 -13.62 77 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 234.87 -14.41 78 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 229.59 -9.96 78 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 222.68 -16.14 78 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 220.67 -9.48 80 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 214.58 -14.12 79 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 209.19 -12.41 79 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 203.95 -11.66 79 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 198.50 -14.56 79 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 193.37 -9.84 79 0 6 0
27NOV26 970.00 C 0.00 0.00 0.00 189.80 -9.04 80 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 185.11 -12.70 80 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 179.39 -14.36 79 0 15 0
27NOV26 1,000.00 C 0.00 0.00 0.00 176.54 -11.99 80 0 3 0
27NOV26 1,010.00 C 0.00 0.00 0.00 171.56 -13.43 80 0 15 0
27NOV26 1,020.00 C 0.00 0.00 0.00 168.69 -11.41 81 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 162.46 -9.47 80 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 158.62 -9.07 80 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 154.88 -9.04 80 0 8 0
27NOV26 1,060.00 C 160.00 160.00 160.00 152.75 -7.48 81 1 46 +1
27NOV26 1,070.00 C 0.00 0.00 0.00 147.65 -8.98 80 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 144.19 -8.93 80 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 142.76 -6.93 82 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 139.36 -7.00 82 0 15 0
27NOV26 1,110.00 C 0.00 0.00 0.00 136.11 -7.34 82 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 131.81 -7.59 82 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 130.92 -8.47 83 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 127.79 -7.66 83 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 124.49 -8.35 83 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 120.24 -10.50 82 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 118.50 -7.72 83 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 115.62 -8.27 83 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 112.41 -9.55 83 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 109.19 -7.11 83 0 17 0
27NOV26 1,210.00 C 0.00 0.00 0.00 103.11 -13.18 81 0 1 0
27NOV26 1,220.00 C 0.00 0.00 0.00 103.10 -6.74 83 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 101.15 -8.68 83 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 98.62 -9.77 83 0 46 0
27NOV26 1,250.00 C 0.00 0.00 0.00 96.09 -8.93 83 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 93.56 -9.82 83 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 88.38 -12.05 81 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 85.93 -12.44 81 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 83.47 -12.39 81 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 81.02 -12.33 81 0 3 0
27NOV26 1,310.00 C 0.00 0.00 0.00 78.71 -12.14 81 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 76.84 -8.93 81 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 74.97 -10.79 81 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 73.09 -10.72 81 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 71.22 -10.68 81 0 4 0
27NOV26 1,360.00 C 0.00 0.00 0.00 69.35 -10.64 81 0 93 0
30DEC26 500.00 C 0.00 0.00 0.00 533.50 - 57 0 0 -
30DEC26 510.00 C 0.00 0.00 0.00 525.66 - 65 0 0 -
30DEC26 520.00 C 0.00 0.00 0.00 516.63 - 66 0 0 -
30DEC26 530.00 C 0.00 0.00 0.00 507.64 - 67 0 0 -
30DEC26 540.00 C 0.00 0.00 0.00 498.69 - 68 0 0 -
30DEC26 550.00 C 0.00 0.00 0.00 490.28 - 70 0 0 -
30DEC26 560.00 C 0.00 0.00 0.00 481.42 - 70 0 0 -
30DEC26 570.00 C 0.00 0.00 0.00 472.48 - 70 0 0 -
30DEC26 580.00 C 0.00 0.00 0.00 463.93 - 71 0 0 -
30DEC26 590.00 C 0.00 0.00 0.00 455.47 - 71 0 0 -
30DEC26 600.00 C 0.00 0.00 0.00 447.57 - 72 0 0 -
30DEC26 610.00 C 0.00 0.00 0.00 439.30 - 72 0 0 -
30DEC26 620.00 C 0.00 0.00 0.00 430.67 - 72 0 0 -
30DEC26 630.00 C 0.00 0.00 0.00 422.61 - 72 0 0 -
30DEC26 640.00 C 0.00 0.00 0.00 414.66 - 72 0 0 -
30DEC26 650.00 C 0.00 0.00 0.00 406.81 - 73 0 0 -
30DEC26 660.00 C 0.00 0.00 0.00 399.05 - 73 0 0 -
30DEC26 670.00 C 0.00 0.00 0.00 391.41 - 74 0 0 -
30DEC26 680.00 C 0.00 0.00 0.00 383.89 - 74 0 0 -
30DEC26 690.00 C 0.00 0.00 0.00 376.48 - 74 0 0 -
30DEC26 700.00 C 0.00 0.00 0.00 369.17 - 74 0 0 -
30DEC26 710.00 C 0.00 0.00 0.00 362.41 -20.39 75 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 354.97 -21.05 75 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 348.01 -21.24 75 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 341.16 -21.31 75 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 334.35 -21.34 75 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 327.60 -21.32 75 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 321.20 -20.94 75 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 314.75 -20.72 76 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 308.52 -20.91 76 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 302.33 -21.06 76 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 296.26 -21.09 76 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 290.30 -21.00 76 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 284.42 -20.84 76 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 278.63 -12.34 76 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 272.89 -12.11 76 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 267.39 -12.32 77 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 262.01 -16.12 77 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 258.44 -18.39 78 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 255.59 -7.83 79 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 251.03 -7.28 79 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 245.95 -7.26 79 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 240.88 -7.22 80 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 233.27 -10.01 78 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 229.79 -9.08 79 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 226.86 -6.41 80 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 221.91 -7.70 80 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 215.60 -10.78 79 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 210.14 -11.61 78 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 207.22 -8.72 79 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 203.58 -10.15 80 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 199.51 -9.74 80 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 194.49 -11.03 80 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 190.49 -11.13 80 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 185.21 -12.37 79 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 181.75 -11.16 79 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 180.47 -7.90 80 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 175.08 -9.99 80 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 171.80 -11.23 80 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 170.72 -7.85 81 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 165.18 -9.25 80 0 1 0
30DEC26 1,110.00 C 0.00 0.00 0.00 160.21 -11.92 80 0 0 0
30DEC26 1,120.00 C 171.48 171.48 171.48 160.20 -8.50 81 15 15 +15
30DEC26 1,130.00 C 0.00 0.00 0.00 158.75 -6.57 82 0 3 0
30DEC26 1,140.00 C 0.00 0.00 0.00 155.89 -6.60 82 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 152.00 -7.54 82 0 2 0
30DEC26 1,160.00 C 0.00 0.00 0.00 149.65 -7.10 82 0 100 0
30DEC26 1,170.00 C 0.00 0.00 0.00 144.92 -6.81 81 0 101 0
30DEC26 1,180.00 C 0.00 0.00 0.00 141.70 -9.36 81 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 139.54 -8.86 82 0 0 0
30DEC26 1,200.00 C 155.08 155.08 155.08 137.39 -7.67 82 25 236 +25
30DEC26 1,210.00 C 0.00 0.00 0.00 134.28 -8.92 82 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 131.18 -9.42 82 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 128.07 -9.25 82 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 125.12 -10.64 82 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 122.69 -10.70 82 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 120.26 -9.96 82 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 117.83 -10.81 82 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 115.40 -10.37 82 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 112.97 -10.86 82 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 110.54 -10.85 82 0 13 0
30DEC26 1,310.00 C 0.00 0.00 0.00 108.11 -10.91 82 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 105.68 -10.67 82 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 103.25 -10.96 82 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 100.82 -10.98 82 0 0 0
30DEC26 1,350.00 C 0.00 0.00 0.00 98.39 -11.00 81 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 96.05 -10.94 81 0 1 0
30MAR27 710.00 C 0.00 0.00 0.00 396.49 -12.00 73 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 390.38 -11.98 73 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 384.63 -11.68 74 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 379.02 -11.34 74 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 373.40 -11.09 74 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 367.79 -11.00 74 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 362.17 -11.02 74 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 356.56 -11.03 74 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 350.95 -11.04 74 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 345.33 -11.16 74 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 339.98 -10.82 75 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 335.12 -10.78 75 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 330.25 -10.68 75 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 325.39 -10.69 75 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 320.53 -10.71 75 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 315.67 -10.72 75 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 310.81 -10.74 75 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 305.95 -10.76 75 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 302.00 -9.86 76 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 301.99 -7.37 78 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 296.77 -5.41 78 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 289.08 -9.05 77 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 289.07 -7.71 78 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 279.96 -9.30 76 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 274.92 -10.51 76 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 270.82 -10.52 76 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 266.71 -10.67 76 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 262.61 -10.31 76 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 258.76 -10.71 76 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 254.90 -10.18 77 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 251.43 -10.59 77 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 250.46 -7.92 78 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 244.67 -7.81 77 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 238.89 -9.60 77 100 372 +100
30MAR27 1,050.00 C 0.00 0.00 0.00 237.97 -7.17 77 100 668 +100
30MAR27 1,060.00 C 0.00 0.00 0.00 232.38 -9.40 77 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 232.37 -6.05 78 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 230.61 -4.57 79 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 225.66 -6.47 78 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 222.92 -6.21 78 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 218.96 -9.25 78 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 215.98 -10.79 78 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 213.11 -10.68 78 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 210.24 -10.66 79 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 208.84 -9.16 79 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 205.28 -9.88 79 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 201.43 -10.33 79 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 201.16 -8.52 80 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 196.14 -11.74 79 0 0 0
30MAR27 1,200.00 C 216.00 216.00 200.00 194.53 -8.48 79 65 320 +65
30MAR27 1,210.00 C 0.00 0.00 0.00 191.08 -10.69 79 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 189.59 -10.22 80 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 187.13 -7.13 80 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 184.82 -7.60 80 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 181.76 -8.76 80 0 145 0
30MAR27 1,260.00 C 0.00 0.00 0.00 180.13 -7.52 80 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 177.86 -9.60 80 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 176.35 -7.58 81 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 173.43 -9.50 81 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 170.63 -9.58 81 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 167.82 -9.54 81 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 165.60 -8.76 81 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 163.38 -8.43 81 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 161.16 -8.44 81 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 158.94 -8.46 81 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 156.72 -8.47 81 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 428.02 -23.82 73 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 422.63 -23.66 73 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 417.23 -23.51 73 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 411.84 -23.35 73 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 406.44 -23.20 73 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 401.05 -23.04 73 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 395.65 -22.89 73 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 390.84 -22.24 74 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 386.19 -22.12 74 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 381.55 -21.98 74 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 376.91 -21.85 74 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 372.27 -21.71 74 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 367.62 -21.59 74 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 362.98 -21.45 74 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 358.34 -21.32 74 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 353.69 -21.19 74 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 349.05 -21.06 74 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 344.41 -9.96 74 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 339.76 -9.98 74 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 335.80 -9.35 75 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 331.91 -9.36 75 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 328.01 -11.82 75 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 324.12 -15.70 75 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 320.22 -19.59 75 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 316.33 -19.48 75 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 312.43 -19.37 75 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 308.54 -9.42 75 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 304.64 -9.44 75 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 300.75 -9.45 75 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 296.85 -9.46 75 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 292.96 -9.47 75 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 289.06 -10.42 75 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 285.34 -10.73 75 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 282.16 -10.57 75 300 315 +300
29JUN27 1,050.00 C 0.00 0.00 0.00 279.94 -9.50 76 300 300 +300
29JUN27 1,060.00 C 0.00 0.00 0.00 276.42 -8.51 76 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 273.26 -9.75 76 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 270.17 -8.02 76 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 267.12 -8.42 76 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 264.12 -8.40 76 0 3 0
29JUN27 1,110.00 C 0.00 0.00 0.00 261.17 -8.37 76 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 258.26 -7.36 76 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 255.75 -9.86 76 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 252.58 -8.85 76 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 249.79 -8.85 77 0 3 0
29JUN27 1,160.00 C 0.00 0.00 0.00 247.11 -8.77 77 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 244.73 -11.14 77 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 241.83 -8.67 77 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 239.20 -8.67 77 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 236.64 -8.64 77 0 9 0
29JUN27 1,210.00 C 0.00 0.00 0.00 234.72 -8.00 77 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 232.20 -8.01 77 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 229.79 -7.94 77 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 227.35 -9.91 77 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 224.98 -9.69 78 0 2 0
29JUN27 1,260.00 C 0.00 0.00 0.00 222.11 -8.41 77 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 219.81 -8.38 78 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 217.55 -8.34 78 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 215.85 -8.45 78 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 213.13 -8.27 78 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 211.23 -7.89 78 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 208.84 -8.20 78 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 206.74 -8.17 78 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 206.73 -6.07 79 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 206.43 -4.30 79 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 203.75 -2.42 79 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 351.29 - 74 0 0 -
29SEP27 960.00 C 0.00 0.00 0.00 347.77 - 74 0 0 -
29SEP27 970.00 C 0.00 0.00 0.00 344.31 - 74 0 0 -
29SEP27 980.00 C 0.00 0.00 0.00 340.91 - 74 0 0 -
29SEP27 990.00 C 0.00 0.00 0.00 337.55 - 75 0 0 -
29SEP27 1,000.00 C 0.00 0.00 0.00 334.25 - 75 0 0 -
29SEP27 1,010.00 C 0.00 0.00 0.00 331.00 - 75 0 0 -
29SEP27 1,020.00 C 0.00 0.00 0.00 327.79 - 75 0 0 -
29SEP27 1,030.00 C 0.00 0.00 0.00 324.64 - 75 0 0 -
29SEP27 1,040.00 C 0.00 0.00 0.00 321.53 - 75 0 0 -
29SEP27 1,050.00 C 0.00 0.00 0.00 318.47 - 75 0 0 -
29SEP27 1,060.00 C 0.00 0.00 0.00 315.46 - 75 0 0 -
29SEP27 1,070.00 C 0.00 0.00 0.00 312.49 - 75 0 0 -
29SEP27 1,080.00 C 0.00 0.00 0.00 309.57 - 75 0 0 -
29SEP27 1,090.00 C 0.00 0.00 0.00 306.68 - 75 0 0 -
29SEP27 1,100.00 C 0.00 0.00 0.00 303.84 - 76 0 0 -
29SEP27 1,110.00 C 0.00 0.00 0.00 301.04 - 76 0 0 -
29SEP27 1,120.00 C 0.00 0.00 0.00 298.29 - 76 0 0 -
29SEP27 1,130.00 C 0.00 0.00 0.00 295.57 - 76 0 0 -
TOTAL CALL 1,309 9,021 +1,177
04SEP26 910.00 P 3.00 5.50 3.00 3.76 -1.34 87 27 84 +22
04SEP26 915.00 P 0.00 0.00 0.00 4.40 -1.43 88 0 3 0
04SEP26 920.00 P 6.00 6.00 6.00 4.92 -1.64 88 1 49 +1
04SEP26 925.00 P 0.00 0.00 0.00 5.64 -1.65 88 0 3 0
04SEP26 930.00 P 0.00 0.00 0.00 6.18 -1.84 87 0 13 0
04SEP26 935.00 P 0.00 0.00 0.00 6.88 -1.68 87 0 3 0
04SEP26 940.00 P 6.50 7.00 6.50 7.72 -1.79 87 5 17 +5
04SEP26 945.00 P 0.00 0.00 0.00 8.67 -1.86 87 0 17 0
04SEP26 950.00 P 15.00 15.00 8.16 9.62 -1.81 86 7 20 +7
04SEP26 955.00 P 12.20 12.20 10.25 10.59 -2.23 86 4 7 +3
04SEP26 960.00 P 0.00 0.00 0.00 11.83 -1.87 86 0 26 0
04SEP26 965.00 P 0.00 0.00 0.00 13.07 -1.88 86 0 1 0
04SEP26 970.00 P 14.00 14.50 14.00 14.31 -1.90 86 5 10 +5
04SEP26 975.00 P 13.60 13.60 12.31 15.73 -1.87 86 2 9 +1
04SEP26 980.00 P 15.00 20.50 11.00 17.30 -1.77 86 20 52 +17
04SEP26 985.00 P 20.00 20.00 20.00 18.87 -2.21 86 1 8 +1
04SEP26 990.00 P 16.00 22.54 16.00 20.44 -2.10 86 2 6 +2
04SEP26 995.00 P 24.00 24.00 19.04 22.34 -2.06 86 3 4 +2
04SEP26 1,000.00 P 22.00 30.00 15.00 24.28 -1.64 86 253 241 +1
04SEP26 1,005.00 P 0.00 0.00 0.00 26.21 -2.38 86 0 2 0
04SEP26 1,010.00 P 0.00 0.00 0.00 28.23 -2.55 85 0 1 0
04SEP26 1,015.00 P 0.00 0.00 0.00 30.55 -2.46 85 0 2 0
04SEP26 1,020.00 P 0.00 0.00 0.00 32.86 -2.44 85 0 133 0
04SEP26 1,025.00 P 43.50 43.50 31.00 35.18 -2.46 85 8 3 +2
04SEP26 1,030.00 P 46.00 46.00 36.40 37.67 -2.96 85 4 6 +3
04SEP26 1,035.00 P 25.39 42.00 22.00 40.39 -2.86 85 17 16 +16
04SEP26 1,040.00 P 27.37 27.37 27.37 44.00 -1.81 87 15 39 +8
04SEP26 1,045.00 P 29.50 29.50 29.50 45.95 -2.76 85 15 21 +9
04SEP26 1,050.00 P 0.00 0.00 0.00 48.86 -2.73 84 0 19 0
04SEP26 1,055.00 P 0.00 0.00 0.00 52.59 -1.33 86 0 4 0
04SEP26 1,060.00 P 60.00 60.00 49.00 55.86 -1.48 86 5 13 0
04SEP26 1,065.00 P 0.00 0.00 0.00 59.74 -0.05 88 0 0 0
04SEP26 1,070.00 P 0.00 0.00 0.00 63.18 -0.63 87 0 0 0
04SEP26 1,075.00 P 0.00 0.00 0.00 66.72 +1.59 88 0 1 0
04SEP26 1,080.00 P 80.00 80.00 80.00 70.25 +1.94 88 1 3 0
04SEP26 1,085.00 P 49.92 49.92 49.92 73.78 +2.20 88 2 2 +2
04SEP26 1,090.00 P 0.00 0.00 0.00 77.57 +2.45 88 0 0 0
04SEP26 1,095.00 P 49.00 56.00 49.00 81.42 +2.76 87 2 1 +1
04SEP26 1,100.00 P 0.00 0.00 0.00 85.28 +3.08 88 0 2 0
04SEP26 1,105.00 P 0.00 0.00 0.00 89.14 +3.40 88 0 0 0
04SEP26 1,110.00 P 0.00 0.00 0.00 93.20 +3.73 87 0 0 0
04SEP26 1,115.00 P 0.00 0.00 0.00 97.34 +4.01 88 0 0 0
04SEP26 1,120.00 P 0.00 0.00 0.00 101.47 +4.28 87 0 0 0
04SEP26 1,125.00 P 0.00 0.00 0.00 105.61 +4.56 88 0 0 0
04SEP26 1,130.00 P 0.00 0.00 0.00 109.90 +4.98 88 0 0 0
04SEP26 1,135.00 P 0.00 0.00 0.00 114.26 +5.26 87 0 0 0
04SEP26 1,140.00 P 0.00 0.00 0.00 118.63 +5.49 88 0 0 0
04SEP26 1,145.00 P 0.00 0.00 0.00 123.00 +5.71 88 0 0 0
04SEP26 1,150.00 P 0.00 0.00 0.00 127.45 +6.02 88 0 1 0
04SEP26 1,155.00 P 0.00 0.00 0.00 132.00 +6.43 88 0 0 0
04SEP26 1,160.00 P 0.00 0.00 0.00 136.55 +6.62 87 0 0 0
04SEP26 1,165.00 P 0.00 0.00 0.00 141.11 +6.81 88 0 0 0
04SEP26 1,170.00 P 0.00 0.00 0.00 145.69 +7.02 88 0 0 0
04SEP26 1,175.00 P 0.00 0.00 0.00 150.38 +7.34 88 0 0 0
04SEP26 1,180.00 P 0.00 0.00 0.00 155.07 +7.66 87 0 0 0
04SEP26 1,185.00 P 0.00 0.00 0.00 159.77 +7.81 88 0 0 0
04SEP26 1,190.00 P 0.00 0.00 0.00 164.46 +7.94 88 0 0 0
04SEP26 1,195.00 P 0.00 0.00 0.00 169.24 +8.17 88 0 0 0
04SEP26 1,200.00 P 0.00 0.00 0.00 174.04 +8.41 88 0 0 0
04SEP26 1,205.00 P 0.00 0.00 0.00 178.84 +8.66 88 0 0 0
04SEP26 1,210.00 P 0.00 0.00 0.00 183.63 +8.77 87 0 0 0
04SEP26 1,215.00 P 0.00 0.00 0.00 188.46 +8.90 87 0 0 0
04SEP26 1,220.00 P 0.00 0.00 0.00 193.33 +9.08 87 0 0 0
04SEP26 1,225.00 P 0.00 0.00 0.00 201.52 +12.57 115 0 0 0
04SEP26 1,230.00 P 0.00 0.00 0.00 203.07 +9.43 87 0 0 0
04SEP26 1,235.00 P 0.00 0.00 0.00 207.94 +4.68 87 0 0 0
04SEP26 1,240.00 P 0.00 0.00 0.00 215.60 +7.33 115 0 0 0
11SEP26 940.00 P 18.00 22.90 18.00 21.78 - 80 38 38 -
11SEP26 945.00 P 0.00 0.00 0.00 23.18 - 81 0 0 -
11SEP26 950.00 P 22.40 22.40 22.40 24.79 - 80 10 10 -
11SEP26 955.00 P 0.00 0.00 0.00 26.40 - 80 0 0 -
11SEP26 960.00 P 0.00 0.00 0.00 28.01 - 80 0 0 -
11SEP26 965.00 P 0.00 0.00 0.00 29.62 - 80 0 0 -
11SEP26 970.00 P 31.20 31.20 31.20 31.23 - 80 1 1 -
11SEP26 975.00 P 0.00 0.00 0.00 33.16 - 80 0 0 -
11SEP26 980.00 P 26.00 36.00 26.00 35.14 - 80 9 9 -
11SEP26 985.00 P 35.88 38.00 35.88 37.11 - 80 3 3 -
11SEP26 990.00 P 0.00 0.00 0.00 39.09 - 80 0 0 -
11SEP26 995.00 P 40.59 40.59 40.57 41.41 - 80 2 2 -
11SEP26 1,000.00 P 28.00 28.00 28.00 43.84 - 81 1 1 -
11SEP26 1,005.00 P 0.00 0.00 0.00 46.13 - 81 0 0 -
11SEP26 1,010.00 P 0.00 0.00 0.00 48.09 - 80 0 0 -
11SEP26 1,015.00 P 0.00 0.00 0.00 50.48 - 80 0 0 -
11SEP26 1,020.00 P 0.00 0.00 0.00 53.08 - 80 0 0 -
11SEP26 1,025.00 P 57.69 57.69 57.69 55.66 - 80 5 5 -
11SEP26 1,030.00 P 0.00 0.00 0.00 58.30 - 80 0 0 -
11SEP26 1,035.00 P 63.10 63.10 63.10 61.96 - 82 5 5 -
11SEP26 1,040.00 P 65.69 65.69 60.00 64.85 - 82 12 12 -
11SEP26 1,045.00 P 0.00 0.00 0.00 67.72 - 82 0 0 -
11SEP26 1,050.00 P 0.00 0.00 0.00 70.00 - 81 0 0 -
11SEP26 1,055.00 P 74.58 74.58 73.30 74.05 - 83 10 10 -
11SEP26 1,060.00 P 0.00 0.00 0.00 77.09 - 83 0 0 -
11SEP26 1,065.00 P 80.60 80.60 80.60 79.14 - 81 6 6 -
11SEP26 1,070.00 P 0.00 0.00 0.00 82.37 - 81 0 0 -
11SEP26 1,075.00 P 0.00 0.00 0.00 85.68 - 81 0 0 -
11SEP26 1,080.00 P 0.00 0.00 0.00 89.04 - 81 0 0 -
11SEP26 1,085.00 P 0.00 0.00 0.00 94.13 - 84 0 0 -
11SEP26 1,090.00 P 65.00 75.00 65.00 98.27 - 85 2 1 -
11SEP26 1,095.00 P 0.00 0.00 0.00 99.43 - 82 0 0 -
11SEP26 1,100.00 P 0.00 0.00 0.00 103.00 - 82 0 0 -
11SEP26 1,105.00 P 0.00 0.00 0.00 106.57 - 82 0 0 -
11SEP26 1,110.00 P 0.00 0.00 0.00 110.14 - 82 0 0 -
11SEP26 1,115.00 P 0.00 0.00 0.00 113.71 - 82 0 0 -
11SEP26 1,120.00 P 0.00 0.00 0.00 117.32 - 82 0 0 -
11SEP26 1,125.00 P 0.00 0.00 0.00 121.21 - 82 0 0 -
11SEP26 1,130.00 P 0.00 0.00 0.00 125.10 - 82 0 0 -
11SEP26 1,135.00 P 0.00 0.00 0.00 128.99 - 82 0 0 -
11SEP26 1,140.00 P 0.00 0.00 0.00 132.88 - 82 0 0 -
29SEP26 500.00 P 0.81 0.81 0.81 0.02 - 78 15 15 -
29SEP26 510.00 P 0.90 0.90 0.90 0.03 - 78 15 15 -
29SEP26 520.00 P 1.00 1.00 1.00 0.05 - 79 15 15 -
29SEP26 530.00 P 1.10 1.10 1.10 0.06 - 78 15 15 -
29SEP26 540.00 P 0.00 0.00 0.00 0.09 - 79 0 0 -
29SEP26 550.00 P 1.31 1.31 1.31 0.11 - 79 15 15 -
29SEP26 560.00 P 1.41 1.41 1.41 0.16 - 79 8 8 -
29SEP26 570.00 P 0.00 0.00 0.00 0.20 - 79 0 0 -
29SEP26 580.00 P 0.00 0.00 0.00 0.27 - 79 0 0 -
29SEP26 590.00 P 0.00 0.00 0.00 0.35 - 79 0 0 -
29SEP26 600.00 P 0.00 0.00 0.00 0.42 - 79 0 0 -
29SEP26 610.00 P 0.00 0.00 0.00 0.56 - 79 0 0 -
29SEP26 620.00 P 0.00 0.00 0.00 0.69 - 79 0 0 -
29SEP26 630.00 P 0.00 0.00 0.00 0.84 - 79 0 0 -
29SEP26 640.00 P 0.00 0.00 0.00 1.07 - 79 0 0 -
29SEP26 650.00 P 0.00 0.00 0.00 1.29 - 79 0 0 -
29SEP26 660.00 P 0.00 0.00 0.00 1.55 - 79 0 0 -
29SEP26 670.00 P 0.00 0.00 0.00 1.91 - 79 0 0 -
29SEP26 680.00 P 0.00 0.00 0.00 2.27 - 79 0 0 -
29SEP26 690.00 P 0.00 0.00 0.00 2.67 - 79 0 0 -
29SEP26 700.00 P 0.00 0.00 0.00 3.22 - 79 0 0 -
29SEP26 710.00 P 4.88 5.50 4.88 3.77 -0.42 79 2 227 -1
29SEP26 720.00 P 0.00 0.00 0.00 4.35 -0.36 79 0 10 0
29SEP26 730.00 P 0.00 0.00 0.00 5.15 -0.38 79 0 36 0
29SEP26 740.00 P 0.00 0.00 0.00 5.96 -0.38 79 0 40 0
29SEP26 750.00 P 7.00 7.00 7.00 6.77 -0.38 79 4 33 +4
29SEP26 760.00 P 0.00 0.00 0.00 7.86 -0.44 79 0 42 0
29SEP26 770.00 P 0.00 0.00 0.00 9.01 -0.44 79 0 202 0
29SEP26 780.00 P 0.00 0.00 0.00 10.16 -0.13 79 0 51 0
29SEP26 790.00 P 0.00 0.00 0.00 11.50 -0.09 79 0 8 0
29SEP26 800.00 P 10.80 14.28 10.80 12.69 -0.55 78 3 105 0
29SEP26 810.00 P 15.14 15.14 15.14 14.23 -0.91 78 4 7 +4
29SEP26 820.00 P 0.00 0.00 0.00 15.77 -0.57 78 0 6 0
29SEP26 830.00 P 0.00 0.00 0.00 17.74 -0.39 78 0 9 0
29SEP26 840.00 P 0.00 0.00 0.00 19.80 -0.43 78 0 38 0
29SEP26 850.00 P 21.25 21.25 20.53 21.85 -0.47 78 3 36 +3
29SEP26 860.00 P 21.88 21.88 21.88 23.95 -0.38 78 1 14 +1
29SEP26 870.00 P 0.00 0.00 0.00 26.62 -0.33 78 0 17 0
29SEP26 880.00 P 25.00 30.50 25.00 29.28 -0.27 78 8 104 +4
29SEP26 890.00 P 30.00 30.14 30.00 31.94 -0.50 78 4 47 +4
29SEP26 900.00 P 35.00 37.00 31.00 34.70 -0.30 78 14 138 +7
29SEP26 910.00 P 0.00 0.00 0.00 38.05 -0.62 78 0 38 0
29SEP26 920.00 P 43.50 43.50 39.00 41.39 -0.61 77 5 186 +3
29SEP26 930.00 P 0.00 0.00 0.00 44.74 -0.43 77 0 136 0
29SEP26 940.00 P 0.00 0.00 0.00 48.11 -1.30 77 0 61 0
29SEP26 950.00 P 51.97 52.71 50.00 52.19 +0.22 77 9 88 +4
29SEP26 960.00 P 57.80 57.80 57.80 56.28 -1.51 77 1 37 +1
29SEP26 970.00 P 62.03 62.03 62.03 60.64 -1.39 77 1 8 +1
29SEP26 980.00 P 50.00 71.64 50.00 65.18 -1.31 78 5 61 +2
29SEP26 990.00 P 70.00 70.00 70.00 70.04 -1.27 78 2 15 +2
29SEP26 1,000.00 P 77.00 80.00 68.39 74.00 -2.30 77 10 133 0
29SEP26 1,010.00 P 76.00 76.00 76.00 80.07 -1.32 78 1 12 +1
29SEP26 1,020.00 P 0.00 0.00 0.00 84.44 -2.56 77 0 12 0
29SEP26 1,030.00 P 0.00 0.00 0.00 91.05 -1.81 78 0 5 0
29SEP26 1,040.00 P 0.00 0.00 0.00 96.19 -1.97 78 0 1 0
29SEP26 1,050.00 P 0.00 0.00 0.00 102.26 -1.88 78 0 98 0
29SEP26 1,060.00 P 0.00 0.00 0.00 108.35 -1.76 78 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 114.64 -1.46 79 0 5 0
29SEP26 1,080.00 P 113.31 113.31 95.00 121.07 -1.02 79 7 22 +4
29SEP26 1,090.00 P 0.00 0.00 0.00 127.65 -0.60 79 0 7 0
29SEP26 1,100.00 P 113.00 113.00 110.00 134.68 -0.33 79 3 372 +2
29SEP26 1,110.00 P 0.00 0.00 0.00 141.28 -0.49 79 0 10 0
29SEP26 1,120.00 P 0.00 0.00 0.00 148.31 -0.23 80 0 3 0
29SEP26 1,130.00 P 0.00 0.00 0.00 157.87 +2.56 82 0 3 0
29SEP26 1,140.00 P 0.00 0.00 0.00 165.70 +3.58 83 0 0 0
29SEP26 1,150.00 P 159.00 159.00 159.00 172.84 +3.39 83 3 12 0
29SEP26 1,160.00 P 0.00 0.00 0.00 180.23 +3.72 83 0 3 0
29SEP26 1,170.00 P 0.00 0.00 0.00 187.07 +7.86 82 0 0 0
29SEP26 1,180.00 P 0.00 0.00 0.00 195.38 +3.30 83 0 0 0
29SEP26 1,190.00 P 0.00 0.00 0.00 203.22 +3.64 84 0 6 0
29SEP26 1,200.00 P 0.00 0.00 0.00 211.18 +3.70 84 0 150 0
29SEP26 1,210.00 P 0.00 0.00 0.00 219.36 +3.75 84 0 7 0
29SEP26 1,220.00 P 0.00 0.00 0.00 227.74 +4.00 84 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 235.80 +5.86 85 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 243.28 +3.26 84 0 4 0
29SEP26 1,250.00 P 0.00 0.00 0.00 251.84 +3.93 84 0 1 0
29SEP26 1,260.00 P 0.00 0.00 0.00 255.50 -1.32 79 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 270.32 +5.22 86 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 272.36 +0.63 79 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 286.87 +6.47 86 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 296.00 +5.31 87 0 4 0
29SEP26 1,310.00 P 0.00 0.00 0.00 304.84 +6.97 87 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 313.55 +6.20 87 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 322.36 +6.19 87 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 333.35 +8.18 90 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 340.49 +6.60 88 0 0 0
29SEP26 1,360.00 P 0.00 0.00 0.00 343.63 +0.67 79 0 5 0
29OCT26 500.00 P 0.00 0.00 0.00 0.86 - 79 0 0 -
29OCT26 510.00 P 0.00 0.00 0.00 1.01 - 79 0 0 -
29OCT26 520.00 P 0.00 0.00 0.00 1.25 - 79 0 0 -
29OCT26 530.00 P 0.00 0.00 0.00 1.50 - 79 0 0 -
29OCT26 540.00 P 0.00 0.00 0.00 1.75 - 79 0 0 -
29OCT26 550.00 P 0.00 0.00 0.00 2.08 - 79 0 0 -
29OCT26 560.00 P 0.00 0.00 0.00 2.47 - 79 0 0 -
29OCT26 570.00 P 0.00 0.00 0.00 2.86 - 79 0 0 -
29OCT26 580.00 P 0.00 0.00 0.00 3.26 - 79 0 0 -
29OCT26 590.00 P 0.00 0.00 0.00 3.86 - 79 0 0 -
29OCT26 600.00 P 0.00 0.00 0.00 4.45 - 79 0 0 -
29OCT26 610.00 P 0.00 0.00 0.00 5.04 - 79 0 0 -
29OCT26 620.00 P 0.00 0.00 0.00 5.70 - 79 0 0 -
29OCT26 630.00 P 0.00 0.00 0.00 6.57 - 79 0 0 -
29OCT26 640.00 P 0.00 0.00 0.00 7.44 - 79 0 0 -
29OCT26 650.00 P 9.00 9.00 9.00 8.31 - 79 1 1 -
29OCT26 660.00 P 0.00 0.00 0.00 9.25 - 79 0 0 -
29OCT26 670.00 P 0.00 0.00 0.00 10.48 - 79 0 0 -
29OCT26 680.00 P 0.00 0.00 0.00 11.71 - 79 0 0 -
29OCT26 690.00 P 0.00 0.00 0.00 12.94 - 79 0 0 -
29OCT26 700.00 P 0.00 0.00 0.00 14.18 - 79 0 0 -
29OCT26 710.00 P 14.00 17.00 14.00 15.80 -1.30 79 2 32 -1
29OCT26 720.00 P 0.00 0.00 0.00 17.49 -1.31 79 0 30 0
29OCT26 730.00 P 0.00 0.00 0.00 19.18 -1.33 79 0 30 0
29OCT26 740.00 P 0.00 0.00 0.00 20.78 -1.43 78 0 0 0
29OCT26 750.00 P 21.00 21.00 21.00 22.59 -1.59 78 1 22 +1
29OCT26 760.00 P 0.00 0.00 0.00 24.53 -1.91 78 0 2 0
29OCT26 770.00 P 0.00 0.00 0.00 26.62 -2.08 78 0 21 0
29OCT26 780.00 P 0.00 0.00 0.00 28.82 -2.14 78 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 31.12 -2.10 78 0 0 0
29OCT26 800.00 P 32.15 32.15 32.15 33.65 -2.06 78 5 14 +5
29OCT26 810.00 P 0.00 0.00 0.00 36.29 -2.32 78 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 39.05 -2.47 78 0 8 0
29OCT26 830.00 P 0.00 0.00 0.00 41.50 -2.93 77 0 1 0
29OCT26 840.00 P 0.00 0.00 0.00 44.29 -3.04 77 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 47.17 -3.08 77 0 3 0
29OCT26 860.00 P 0.00 0.00 0.00 50.66 -3.13 77 0 2 0
29OCT26 870.00 P 0.00 0.00 0.00 54.16 -3.25 77 0 0 0
29OCT26 880.00 P 53.50 53.50 53.50 57.65 -1.56 77 1 122 +1
29OCT26 890.00 P 0.00 0.00 0.00 61.14 -3.52 77 0 3 0
29OCT26 900.00 P 63.00 63.00 63.00 65.16 -2.84 77 1 15 0
29OCT26 910.00 P 0.00 0.00 0.00 69.34 -1.99 78 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 73.67 -2.17 78 0 4 0
29OCT26 930.00 P 0.00 0.00 0.00 78.14 -1.51 78 0 6 0
29OCT26 940.00 P 0.00 0.00 0.00 82.75 -1.49 78 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 87.36 -1.74 78 0 3 0
29OCT26 960.00 P 0.00 0.00 0.00 92.31 -2.98 78 0 55 0
29OCT26 970.00 P 0.00 0.00 0.00 97.09 -3.19 78 0 3 0
29OCT26 980.00 P 94.00 97.34 94.00 102.51 -3.04 79 8 16 +6
29OCT26 990.00 P 0.00 0.00 0.00 106.23 -4.28 78 0 0 0
29OCT26 1,000.00 P 0.00 0.00 0.00 113.26 -0.82 79 0 89 0
29OCT26 1,010.00 P 0.00 0.00 0.00 118.94 -2.87 79 0 2 0
29OCT26 1,020.00 P 0.00 0.00 0.00 126.40 -0.69 81 0 2 0
29OCT26 1,030.00 P 0.00 0.00 0.00 130.56 -1.26 80 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 138.33 -0.40 81 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 143.29 -0.83 80 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 149.73 -0.50 81 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 154.88 -1.58 80 0 10 0
29OCT26 1,080.00 P 0.00 0.00 0.00 161.42 -0.42 80 0 12 0
29OCT26 1,090.00 P 0.00 0.00 0.00 167.68 -0.20 81 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 175.28 +1.40 81 0 16 0
29OCT26 1,110.00 P 0.00 0.00 0.00 182.67 +1.96 82 0 1 0
29OCT26 1,120.00 P 0.00 0.00 0.00 189.57 +2.25 82 0 16 0
29OCT26 1,130.00 P 0.00 0.00 0.00 196.48 +2.32 82 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 202.84 +1.75 82 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 209.83 +1.72 82 0 61 0
29OCT26 1,160.00 P 0.00 0.00 0.00 216.79 +1.46 82 0 30 0
29OCT26 1,170.00 P 0.00 0.00 0.00 224.37 +1.67 83 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 231.98 +2.48 83 0 15 0
29OCT26 1,190.00 P 0.00 0.00 0.00 239.59 +2.72 83 0 15 0
29OCT26 1,200.00 P 0.00 0.00 0.00 247.21 +1.92 83 0 52 0
29OCT26 1,210.00 P 0.00 0.00 0.00 254.82 +2.95 83 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 262.45 +1.89 83 0 1 0
29OCT26 1,230.00 P 0.00 0.00 0.00 269.92 +2.65 83 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 277.71 +2.92 84 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 285.60 +2.73 84 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 293.98 +2.83 85 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 302.22 +3.64 85 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 308.33 +1.67 83 0 1 0
29OCT26 1,290.00 P 0.00 0.00 0.00 318.71 +3.21 85 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 326.96 +3.20 85 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 335.22 +3.73 85 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 343.48 +3.19 86 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 351.57 +3.01 86 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 351.58 -5.25 80 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 369.54 +4.42 87 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 377.95 +4.72 87 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 3.82 - 81 0 0 -
27NOV26 510.00 P 0.00 0.00 0.00 4.46 - 81 0 0 -
27NOV26 520.00 P 0.00 0.00 0.00 5.10 - 81 0 0 -
27NOV26 530.00 P 0.00 0.00 0.00 5.74 - 81 0 0 -
27NOV26 540.00 P 0.00 0.00 0.00 6.38 - 81 0 0 -
27NOV26 550.00 P 0.00 0.00 0.00 7.29 - 81 0 0 -
27NOV26 560.00 P 0.00 0.00 0.00 8.23 - 81 0 0 -
27NOV26 570.00 P 0.00 0.00 0.00 9.16 - 81 0 0 -
27NOV26 580.00 P 0.00 0.00 0.00 10.09 - 81 0 0 -
27NOV26 590.00 P 0.00 0.00 0.00 11.19 - 81 0 0 -
27NOV26 600.00 P 0.00 0.00 0.00 12.50 - 81 0 0 -
27NOV26 610.00 P 0.00 0.00 0.00 13.81 - 81 0 0 -
27NOV26 620.00 P 0.00 0.00 0.00 15.12 - 81 0 0 -
27NOV26 630.00 P 0.00 0.00 0.00 16.43 - 81 0 0 -
27NOV26 640.00 P 0.00 0.00 0.00 18.00 - 81 0 0 -
27NOV26 650.00 P 0.00 0.00 0.00 19.79 - 81 0 0 -
27NOV26 660.00 P 0.00 0.00 0.00 21.57 - 81 0 0 -
27NOV26 670.00 P 0.00 0.00 0.00 23.36 - 81 0 0 -
27NOV26 680.00 P 0.00 0.00 0.00 25.15 - 81 0 0 -
27NOV26 690.00 P 0.00 0.00 0.00 27.07 - 81 0 0 -
27NOV26 700.00 P 0.00 0.00 0.00 29.42 - 81 0 0 -
27NOV26 710.00 P 0.00 0.00 0.00 31.78 -1.37 81 0 7 0
27NOV26 720.00 P 0.00 0.00 0.00 34.13 -1.40 81 0 20 0
27NOV26 730.00 P 0.00 0.00 0.00 36.49 -1.42 81 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 38.85 -0.23 81 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 41.53 -0.15 81 0 2 0
27NOV26 760.00 P 0.00 0.00 0.00 44.54 -0.09 81 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 47.55 -0.02 81 0 15 0
27NOV26 780.00 P 0.00 0.00 0.00 49.94 -0.57 81 0 14 0
27NOV26 790.00 P 0.00 0.00 0.00 53.58 +0.12 81 0 42 0
27NOV26 800.00 P 0.00 0.00 0.00 56.60 -0.04 81 0 16 0
27NOV26 810.00 P 0.00 0.00 0.00 59.86 -0.10 81 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 61.97 -1.50 80 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 66.57 -0.36 81 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 69.53 -0.96 80 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 74.76 +0.50 81 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 77.38 -2.22 81 0 0 0
27NOV26 870.00 P 80.00 80.00 80.00 81.29 -1.01 81 1 5 +1
27NOV26 880.00 P 0.00 0.00 0.00 86.99 -0.28 82 0 1 0
27NOV26 890.00 P 0.00 0.00 0.00 91.75 -0.40 82 0 0 0
27NOV26 900.00 P 92.00 92.00 92.00 96.05 +0.69 82 1 16 0
27NOV26 910.00 P 0.00 0.00 0.00 100.86 +0.92 82 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 105.31 +0.96 82 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 110.60 +0.03 82 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 115.26 +0.76 82 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 119.63 -0.07 82 0 1 0
27NOV26 960.00 P 0.00 0.00 0.00 125.11 -0.10 82 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 129.16 -2.05 81 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 134.75 -1.86 82 0 1 0
27NOV26 990.00 P 0.00 0.00 0.00 141.62 -0.50 82 0 0 0
27NOV26 1,000.00 P 0.00 0.00 0.00 144.86 -2.87 81 0 10 0
27NOV26 1,010.00 P 0.00 0.00 0.00 152.03 -1.45 82 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 157.88 -1.73 83 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 163.87 -1.22 83 0 0 0
27NOV26 1,040.00 P 160.00 175.00 160.00 168.95 -2.60 82 2 1 +1
27NOV26 1,050.00 P 0.00 0.00 0.00 176.03 -1.94 83 0 15 0
27NOV26 1,060.00 P 177.84 177.84 177.84 182.44 -1.18 83 15 16 +7
27NOV26 1,070.00 P 0.00 0.00 0.00 188.66 -0.45 83 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 194.41 +0.37 83 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 202.66 +2.30 84 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 209.30 +1.50 84 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 214.27 -0.55 83 0 0 0
27NOV26 1,120.00 P 200.00 200.00 200.00 220.03 -0.19 83 1 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 227.05 +0.34 83 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 234.73 -0.84 84 0 15 0
27NOV26 1,150.00 P 0.00 0.00 0.00 243.92 +0.72 85 0 15 0
27NOV26 1,160.00 P 0.00 0.00 0.00 249.33 +1.74 84 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 255.94 +1.05 84 0 15 0
27NOV26 1,180.00 P 0.00 0.00 0.00 262.61 +0.56 84 0 15 0
27NOV26 1,190.00 P 0.00 0.00 0.00 270.86 -0.59 85 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 277.85 -0.67 85 0 25 0
27NOV26 1,210.00 P 0.00 0.00 0.00 284.57 -0.73 84 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 294.22 +1.53 86 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 301.37 +1.29 86 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 308.76 +1.40 85 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 316.45 +0.87 86 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 323.08 +1.41 85 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 332.31 +1.31 86 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 338.70 -0.06 85 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 347.74 +1.28 86 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 356.16 +1.79 87 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 364.10 +1.96 87 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 371.74 +1.82 87 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 379.83 +2.11 87 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 389.11 +3.87 88 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 397.46 +3.13 88 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 405.80 +3.11 88 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 8.12 - 80 0 0 -
30DEC26 510.00 P 0.00 0.00 0.00 9.10 - 80 0 0 -
30DEC26 520.00 P 0.00 0.00 0.00 10.07 - 80 0 0 -
30DEC26 530.00 P 0.00 0.00 0.00 11.05 - 80 0 0 -
30DEC26 540.00 P 0.00 0.00 0.00 12.20 - 80 0 0 -
30DEC26 550.00 P 0.00 0.00 0.00 13.57 - 80 0 0 -
30DEC26 560.00 P 0.00 0.00 0.00 14.94 - 80 0 0 -
30DEC26 570.00 P 0.00 0.00 0.00 16.31 - 80 0 0 -
30DEC26 580.00 P 0.00 0.00 0.00 17.68 - 80 0 0 -
30DEC26 590.00 P 0.00 0.00 0.00 19.16 - 80 0 0 -
30DEC26 600.00 P 0.00 0.00 0.00 21.01 - 80 0 0 -
30DEC26 610.00 P 0.00 0.00 0.00 22.87 - 80 0 0 -
30DEC26 620.00 P 0.00 0.00 0.00 24.73 - 80 0 0 -
30DEC26 630.00 P 0.00 0.00 0.00 26.59 - 80 0 0 -
30DEC26 640.00 P 0.00 0.00 0.00 28.45 - 80 0 0 -
30DEC26 650.00 P 0.00 0.00 0.00 30.59 - 80 0 0 -
30DEC26 660.00 P 0.00 0.00 0.00 33.02 - 80 0 0 -
30DEC26 670.00 P 0.00 0.00 0.00 35.46 - 80 0 0 -
30DEC26 680.00 P 0.00 0.00 0.00 37.90 - 80 0 0 -
30DEC26 690.00 P 0.00 0.00 0.00 40.34 - 80 0 0 -
30DEC26 700.00 P 0.00 0.00 0.00 42.79 - 80 0 0 -
30DEC26 710.00 P 44.00 44.00 44.00 45.07 -2.25 80 4 113 0
30DEC26 720.00 P 0.00 0.00 0.00 48.46 -1.99 80 0 1 0
30DEC26 730.00 P 0.00 0.00 0.00 51.57 -2.01 80 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 53.62 -3.09 80 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 56.80 -3.04 80 0 2 0
30DEC26 760.00 P 0.00 0.00 0.00 60.11 -2.87 80 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 63.78 -2.34 80 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 67.53 -0.22 80 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 70.72 -0.34 80 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 74.71 -2.41 80 0 11 0
30DEC26 810.00 P 0.00 0.00 0.00 78.53 -0.08 80 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 82.51 -2.35 80 0 1 0
30DEC26 830.00 P 0.00 0.00 0.00 86.47 +0.40 80 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 88.84 -1.33 79 0 0 0
30DEC26 850.00 P 90.00 95.00 90.00 94.85 -0.40 81 4 5 +3
30DEC26 860.00 P 0.00 0.00 0.00 99.20 -0.47 81 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 101.56 -1.42 79 0 0 0
30DEC26 880.00 P 98.00 98.00 98.00 106.11 -1.83 79 2 3 +2
30DEC26 890.00 P 0.00 0.00 0.00 113.09 +1.69 81 0 1 0
30DEC26 900.00 P 0.00 0.00 0.00 118.15 +0.92 81 0 3 0
30DEC26 910.00 P 0.00 0.00 0.00 122.56 -0.13 81 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 125.00 -2.46 80 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 129.98 -2.59 80 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 138.13 +1.43 81 0 0 0
30DEC26 950.00 P 142.00 142.00 142.00 142.00 +1.34 81 1 1 +1
30DEC26 960.00 P 0.00 0.00 0.00 147.97 -1.24 81 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 152.64 -1.74 80 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 158.57 -1.41 81 0 9 0
30DEC26 990.00 P 0.00 0.00 0.00 164.41 -1.27 81 0 2 0
30DEC26 1,000.00 P 0.00 0.00 0.00 171.58 +0.11 82 0 54 0
30DEC26 1,010.00 P 0.00 0.00 0.00 177.51 -0.50 82 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 183.54 +0.22 82 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 189.67 +0.29 82 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 194.84 -0.69 82 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 194.85 -6.92 79 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 207.48 -0.61 82 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 213.96 +0.31 82 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 219.81 -1.53 82 0 20 0
30DEC26 1,090.00 P 0.00 0.00 0.00 227.92 +0.58 83 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 233.07 +2.54 82 0 10 0
30DEC26 1,110.00 P 0.00 0.00 0.00 241.58 +2.04 83 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 247.98 +1.13 83 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 254.58 +2.25 83 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 261.71 +1.17 84 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 268.84 +2.74 84 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 275.52 +2.45 83 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 282.61 +2.46 84 0 130 0
30DEC26 1,180.00 P 0.00 0.00 0.00 290.23 -0.24 84 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 296.13 -1.45 83 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 304.52 +1.02 84 0 32 0
30DEC26 1,210.00 P 0.00 0.00 0.00 311.66 -0.29 84 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 318.82 +0.64 84 0 6 0
30DEC26 1,230.00 P 0.00 0.00 0.00 325.98 -0.43 84 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 332.77 -0.82 84 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 341.14 +0.36 85 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 348.95 +0.84 85 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 356.77 +0.83 85 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 364.58 +0.81 85 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 372.40 +0.79 85 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 379.71 +0.27 85 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 386.79 -0.49 85 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 395.88 +0.75 85 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 403.72 +2.05 85 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 411.56 +0.73 85 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 419.42 +0.74 86 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 427.40 +0.85 86 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 80.17 +0.48 80 0 76 0
30MAR27 720.00 P 0.00 0.00 0.00 83.91 +0.74 79 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 87.75 +0.50 79 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 91.67 +0.35 79 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 95.25 -0.15 79 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 99.79 +0.32 79 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 103.38 -0.17 79 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 108.29 +0.65 79 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 111.52 -0.20 79 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 115.61 -0.21 79 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 121.70 +1.77 80 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 124.83 +0.20 79 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 129.67 +0.18 79 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 134.52 +0.17 79 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 139.37 +0.16 79 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 144.21 +0.14 79 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 150.91 +1.98 80 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 156.08 +2.28 80 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 161.33 +2.65 80 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 164.81 -2.40 80 0 131 0
30MAR27 910.00 P 0.00 0.00 0.00 172.09 -0.23 80 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 174.18 +0.69 79 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 183.18 +0.81 80 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 186.65 -2.62 80 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 191.07 +0.64 79 0 15 0
30MAR27 960.00 P 0.00 0.00 0.00 199.77 +3.69 80 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 202.40 -2.62 79 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 208.49 -3.13 79 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 214.67 -2.94 79 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 221.00 -2.69 80 0 20 0
30MAR27 1,010.00 P 0.00 0.00 0.00 227.23 -2.60 80 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 233.66 -2.39 80 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 241.47 -0.87 81 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 248.80 +0.09 81 100 387 +100
30MAR27 1,050.00 P 0.00 0.00 0.00 255.26 +0.13 81 100 623 +100
30MAR27 1,060.00 P 0.00 0.00 0.00 261.59 -0.04 81 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 268.18 -0.01 81 0 267 0
30MAR27 1,080.00 P 0.00 0.00 0.00 273.99 -0.82 81 0 196 0
30MAR27 1,090.00 P 0.00 0.00 0.00 279.54 +4.72 81 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 289.57 +1.12 82 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 296.36 +1.29 82 0 15 0
30MAR27 1,120.00 P 0.00 0.00 0.00 301.63 -0.05 82 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 307.02 -1.09 81 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 314.06 -0.88 81 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 320.99 -0.58 81 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 329.55 +1.33 82 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 335.00 +0.12 82 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 344.18 +4.08 82 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 351.51 +2.21 82 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 358.83 +2.20 82 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 366.16 +2.19 83 0 12 0
30MAR27 1,220.00 P 0.00 0.00 0.00 371.53 +0.23 82 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 378.94 +0.29 82 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 385.79 -0.20 82 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 395.50 +2.16 83 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 402.85 +2.16 83 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 410.20 +2.15 83 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 417.56 +9.50 83 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 424.92 +2.14 83 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 432.31 +2.16 83 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 439.78 +2.25 83 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 447.76 +2.83 83 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 455.74 +3.23 84 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 463.71 +3.21 84 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 471.70 +3.21 84 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 479.68 +3.20 84 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 107.41 +0.58 78 0 19 0
29JUN27 720.00 P 0.00 0.00 0.00 111.64 +0.58 78 0 1 0
29JUN27 730.00 P 0.00 0.00 0.00 115.87 +0.57 78 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 120.10 +0.56 78 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 124.34 +0.55 78 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 128.59 +0.55 78 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 132.87 +0.56 78 0 13 0
29JUN27 780.00 P 0.00 0.00 0.00 137.73 +1.02 78 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 142.74 +1.02 78 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 147.74 +1.00 78 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 152.75 +0.99 78 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 157.76 +0.98 78 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 162.78 +0.98 78 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 167.80 +0.98 78 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 172.82 +0.97 78 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 177.85 +0.96 78 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 182.88 +0.96 78 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 187.93 +0.96 78 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 193.01 +0.98 78 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 198.76 +1.57 78 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 204.55 +1.56 78 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 210.34 +1.56 78 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 216.13 +1.54 78 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 221.93 +1.54 78 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 227.72 +1.53 78 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 235.88 +3.88 79 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 241.38 -1.57 79 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 247.96 -1.27 79 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 254.15 -1.26 79 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 260.40 -1.25 79 0 2 0
29JUN27 1,010.00 P 0.00 0.00 0.00 267.03 +0.35 79 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 273.08 +0.07 79 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 279.84 +0.43 79 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 286.34 +1.18 79 300 300 +300
29JUN27 1,050.00 P 0.00 0.00 0.00 292.89 +1.23 79 300 300 +300
29JUN27 1,060.00 P 0.00 0.00 0.00 299.50 +1.28 79 0 1 0
29JUN27 1,070.00 P 0.00 0.00 0.00 306.17 +1.34 79 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 311.96 +0.46 79 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 313.80 +2.23 78 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 320.35 +2.22 78 0 2 0
29JUN27 1,110.00 P 0.00 0.00 0.00 326.91 +2.22 78 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 333.47 +2.21 78 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 340.04 +2.21 78 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 346.61 +2.21 78 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 353.19 +2.21 78 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 359.78 +2.21 78 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 366.38 +2.22 78 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 373.00 +2.23 78 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 379.95 +2.56 78 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 387.19 +3.08 78 0 20 0
29JUN27 1,210.00 P 0.00 0.00 0.00 394.43 +3.08 78 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 401.67 +3.08 78 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 408.91 +3.07 78 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 416.15 +3.06 78 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 423.40 +3.06 78 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 430.65 +3.06 78 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 437.90 +3.05 78 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 445.16 +3.05 78 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 452.43 +3.06 78 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 459.70 +3.06 78 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 466.97 +3.05 78 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 488.48 +17.28 82 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 495.98 +17.50 82 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 503.50 +17.73 82 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 511.02 +17.96 82 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 518.56 +3.18 82 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 252.50 - 76 0 0 -
29SEP27 960.00 P 0.00 0.00 0.00 258.41 - 76 0 0 -
29SEP27 970.00 P 0.00 0.00 0.00 264.32 - 76 0 0 -
29SEP27 980.00 P 0.00 0.00 0.00 270.23 - 76 0 0 -
29SEP27 990.00 P 0.00 0.00 0.00 276.16 - 76 0 0 -
29SEP27 1,000.00 P 0.00 0.00 0.00 282.09 - 76 0 0 -
29SEP27 1,010.00 P 0.00 0.00 0.00 288.03 - 76 0 0 -
29SEP27 1,020.00 P 0.00 0.00 0.00 293.99 - 76 0 0 -
29SEP27 1,030.00 P 0.00 0.00 0.00 300.18 - 76 0 0 -
29SEP27 1,040.00 P 0.00 0.00 0.00 306.81 - 76 0 0 -
29SEP27 1,050.00 P 0.00 0.00 0.00 313.43 - 76 0 0 -
29SEP27 1,060.00 P 0.00 0.00 0.00 320.07 - 76 0 0 -
29SEP27 1,070.00 P 0.00 0.00 0.00 326.70 - 76 0 0 -
29SEP27 1,080.00 P 0.00 0.00 0.00 333.34 - 76 0 0 -
29SEP27 1,090.00 P 0.00 0.00 0.00 339.98 - 76 0 0 -
29SEP27 1,100.00 P 0.00 0.00 0.00 346.62 - 76 0 0 -
29SEP27 1,110.00 P 0.00 0.00 0.00 353.27 - 76 0 0 -
29SEP27 1,120.00 P 0.00 0.00 0.00 359.93 - 76 0 0 -
29SEP27 1,130.00 P 0.00 0.00 0.00 366.58 - 76 0 0 -
TOTAL PUT 1,526 9,609 +981
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$ 36.620
04SEP26 27.00 C 0.00 0.00 0.00 9.63 -1.67 97 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 9.13 -1.67 91 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 8.63 -1.67 84 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 8.13 -1.67 78 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 7.63 -1.67 72 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 7.13 -1.67 65 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 6.63 -1.67 59 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 6.13 -1.67 52 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 5.63 -1.67 43 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 5.13 -1.67 0 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 4.64 -1.66 58 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 4.14 -1.66 52 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 3.66 -1.64 55 0 5 0
04SEP26 33.50 C 0.00 0.00 0.00 3.18 -1.63 54 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 2.72 -1.60 54 0 20 0
04SEP26 34.50 C 0.00 0.00 0.00 2.31 -1.53 57 0 0 0
04SEP26 35.00 C 1.36 1.36 1.36 1.91 -1.47 57 15 15 +15
04SEP26 35.50 C 1.17 1.24 1.17 1.49 -1.51 53 25 25 +15
04SEP26 36.00 C 0.81 1.19 0.81 1.16 -1.41 53 53 45 +30
04SEP26 36.50 C 0.54 0.89 0.54 0.89 -1.14 53 29 44 +28
04SEP26 37.00 C 0.69 0.70 0.48 0.66 -1.01 54 31 19 +7
04SEP26 37.50 C 0.39 0.52 0.37 0.49 -0.90 55 41 54 +25
04SEP26 38.00 C 0.27 0.35 0.27 0.34 -0.73 54 16 243 0
04SEP26 38.50 C 0.26 0.26 0.14 0.23 -0.61 54 52 364 -34
04SEP26 39.00 C 0.16 0.20 0.13 0.15 -0.48 54 27 192 +2
04SEP26 39.50 C 0.13 0.13 0.13 0.10 -0.39 55 1 184 0
04SEP26 40.00 C 0.06 0.10 0.06 0.06 -0.30 54 42 288 +14
04SEP26 40.50 C 0.00 0.00 0.00 0.04 -0.22 55 0 45 0
04SEP26 41.00 C 0.04 0.04 0.04 0.02 -0.16 54 2 110 +2
04SEP26 41.50 C 0.04 0.04 0.04 0.01 -0.11 53 1 9 0
04SEP26 42.00 C 0.03 0.03 0.03 0.01 -0.07 57 11 21 -3
04SEP26 42.50 C 0.02 0.02 0.02 0.01 -0.04 62 10 38 0
04SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.03 66 0 16 0
04SEP26 43.50 C 0.00 0.00 0.00 0.01 -0.01 70 0 30 0
04SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 28 0
04SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
04SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 82 0 6 0
04SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
04SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 8.15 - 56 0 0 -
11SEP26 29.00 C 0.00 0.00 0.00 7.66 - 59 0 0 -
11SEP26 29.50 C 0.00 0.00 0.00 7.21 - 71 0 0 -
11SEP26 30.00 C 0.00 0.00 0.00 6.66 - 51 0 0 -
11SEP26 30.50 C 0.00 0.00 0.00 6.16 - 47 0 0 -
11SEP26 31.00 C 0.00 0.00 0.00 5.67 - 47 0 0 -
11SEP26 31.50 C 0.00 0.00 0.00 5.19 - 48 0 0 -
11SEP26 32.00 C 0.00 0.00 0.00 4.72 - 49 0 0 -
11SEP26 32.50 C 0.00 0.00 0.00 4.25 - 48 0 0 -
11SEP26 33.00 C 0.00 0.00 0.00 3.80 - 48 0 0 -
11SEP26 33.50 C 0.00 0.00 0.00 3.38 - 49 0 0 -
11SEP26 34.00 C 0.00 0.00 0.00 2.95 - 48 0 0 -
11SEP26 34.50 C 0.00 0.00 0.00 2.49 - 44 0 0 -
11SEP26 35.00 C 1.83 1.89 1.83 2.22 - 49 15 15 -
11SEP26 35.50 C 1.61 1.61 1.59 1.86 - 47 23 23 -
11SEP26 36.00 C 0.00 0.00 0.00 1.58 - 48 0 0 -
11SEP26 36.50 C 1.20 1.36 1.07 1.31 - 48 85 85 -
11SEP26 37.00 C 0.00 0.00 0.00 1.07 - 48 0 0 -
11SEP26 37.50 C 0.63 0.63 0.63 0.88 - 49 10 10 -
11SEP26 38.00 C 0.56 0.56 0.56 0.71 - 49 10 10 -
11SEP26 38.50 C 0.47 0.47 0.41 0.57 - 49 7 7 -
11SEP26 39.00 C 0.39 0.39 0.39 0.45 - 49 9 9 -
11SEP26 39.50 C 0.00 0.00 0.00 0.35 - 49 0 0 -
11SEP26 40.00 C 0.23 0.24 0.19 0.26 - 49 5 5 -
11SEP26 40.50 C 0.00 0.00 0.00 0.20 - 49 0 0 -
11SEP26 41.00 C 0.00 0.00 0.00 0.15 - 49 0 0 -
11SEP26 41.50 C 0.00 0.00 0.00 0.11 - 49 0 0 -
11SEP26 42.00 C 0.00 0.00 0.00 0.08 - 49 0 0 -
11SEP26 42.50 C 0.00 0.00 0.00 0.06 - 49 0 0 -
11SEP26 43.00 C 0.00 0.00 0.00 0.04 - 49 0 0 -
11SEP26 43.50 C 0.00 0.00 0.00 0.03 - 49 0 0 -
11SEP26 44.00 C 0.00 0.00 0.00 0.02 - 49 0 0 -
11SEP26 44.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
11SEP26 45.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
11SEP26 45.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
11SEP26 46.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
11SEP26 46.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
11SEP26 47.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
11SEP26 47.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
11SEP26 48.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
11SEP26 48.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 25.15 -1.66 138 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 24.65 -1.66 128 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 24.15 -1.66 116 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 23.65 -1.66 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 23.15 -1.66 0 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 22.65 -1.67 0 0 13 0
29SEP26 14.50 C 0.00 0.00 0.00 22.13 -1.69 0 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 21.65 -1.67 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 21.16 -1.66 105 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 20.66 -1.66 99 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.16 -1.66 91 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.66 -1.66 80 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.16 -1.66 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.66 -1.67 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.16 -1.67 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.66 -1.67 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.17 -1.66 80 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.67 -1.66 75 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 15.65 -1.68 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.67 -1.67 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.67 -1.67 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.68 -1.66 54 0 86 0
29SEP26 25.00 C 0.00 0.00 0.00 11.68 -1.66 46 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 10.63 -1.72 0 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 9.73 -1.62 55 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 8.98 -1.38 73 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 7.80 -1.58 52 0 321 0
29SEP26 30.00 C 6.20 6.20 6.20 6.86 -1.76 50 2 1,002 -2
29SEP26 31.00 C 5.74 5.74 5.74 5.76 -1.59 35 1 504 -1
29SEP26 32.00 C 4.46 4.46 4.44 5.04 -1.37 46 20 517 -10
29SEP26 33.00 C 4.26 4.26 4.26 4.23 -1.44 46 1 639 0
29SEP26 34.00 C 0.00 0.00 0.00 3.60 -1.19 49 0 663 0
29SEP26 35.00 C 2.46 2.46 2.29 2.92 -1.13 48 88 1,226 +9
29SEP26 36.00 C 1.95 2.22 1.88 2.28 -0.99 46 256 998 +120
29SEP26 37.00 C 1.74 1.88 1.41 1.74 -0.98 45 145 1,318 +31
29SEP26 38.00 C 1.23 1.42 1.10 1.41 -0.74 47 163 774 +115
29SEP26 39.00 C 0.95 1.17 0.91 1.06 -0.64 47 40 357 +4
29SEP26 40.00 C 0.70 0.86 0.66 0.79 -0.57 47 38 702 +13
29SEP26 41.00 C 0.61 0.69 0.54 0.58 -0.46 47 24 1,378 +17
29SEP26 42.00 C 0.40 0.54 0.39 0.41 -0.37 46 75 543 +29
29SEP26 43.00 C 0.36 0.39 0.36 0.29 -0.28 46 35 1,132 +17
29SEP26 44.00 C 0.27 0.27 0.24 0.20 -0.22 46 287 939 +255
29SEP26 45.00 C 0.22 0.25 0.22 0.14 -0.16 46 85 769 -5
29SEP26 46.00 C 0.18 0.20 0.16 0.10 -0.11 47 347 1,994 +329
29SEP26 47.00 C 0.13 0.16 0.13 0.07 -0.08 47 473 785 +438
29SEP26 48.00 C 0.12 0.13 0.11 0.05 -0.05 47 301 647 +300
29SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 306 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 946 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 112 0
29SEP26 55.00 C 0.04 0.04 0.04 0.01 0.00 55 39 295 +39
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 76 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 245 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 329 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 600 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 25.17 -1.67 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 24.68 -1.66 93 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 24.18 -1.66 81 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 23.65 -1.69 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 23.17 -1.68 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 22.67 -1.68 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 22.19 -1.66 73 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 21.69 -1.66 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 21.16 -1.70 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 20.66 -1.70 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 20.20 -1.66 65 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 19.70 -1.66 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 19.16 -1.71 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 18.71 -1.66 63 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 18.21 -1.66 57 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 17.71 -1.62 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 17.21 -1.67 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 16.67 -1.71 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 15.72 -1.67 43 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 14.73 -1.66 47 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 13.67 -1.73 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 12.72 -1.69 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.78 -1.65 46 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 10.77 -1.58 40 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 9.73 -1.63 0 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 8.98 -1.41 48 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 7.96 -1.46 42 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 7.07 -1.55 42 0 109 0
29OCT26 31.00 C 0.00 0.00 0.00 6.26 -1.35 43 0 79 0
29OCT26 32.00 C 0.00 0.00 0.00 5.63 -1.21 46 0 128 0
29OCT26 33.00 C 4.74 5.00 4.74 5.00 -1.22 48 21 818 -3
29OCT26 34.00 C 4.14 4.29 4.14 4.40 -1.08 49 19 96 +19
29OCT26 35.00 C 3.18 3.18 3.18 3.64 -1.27 46 13 89 +11
29OCT26 36.00 C 3.06 3.06 2.80 3.14 -0.99 47 47 150 +47
29OCT26 37.00 C 2.55 2.70 2.29 2.68 -0.93 47 94 401 +30
29OCT26 38.00 C 2.22 2.22 2.22 2.28 -0.81 47 5 112 0
29OCT26 39.00 C 1.90 1.90 1.90 1.93 -0.72 47 2 351 -2
29OCT26 40.00 C 1.56 1.60 1.43 1.60 -0.66 47 20 170 +4
29OCT26 41.00 C 0.00 0.00 0.00 1.32 -0.56 47 0 534 0
29OCT26 42.00 C 1.01 1.01 1.01 1.09 -0.52 47 16 63 0
29OCT26 43.00 C 0.91 0.91 0.90 0.88 -0.45 47 55 172 -15
29OCT26 44.00 C 0.00 0.00 0.00 0.72 -0.38 47 0 119 0
29OCT26 45.00 C 0.00 0.00 0.00 0.58 -0.32 47 0 146 0
29OCT26 46.00 C 0.00 0.00 0.00 0.46 -0.28 47 0 156 0
29OCT26 47.00 C 0.00 0.00 0.00 0.37 -0.23 47 0 25 0
29OCT26 48.00 C 0.00 0.00 0.00 0.29 -0.19 47 0 260 0
29OCT26 49.00 C 0.00 0.00 0.00 0.23 -0.16 47 0 387 0
29OCT26 50.00 C 0.31 0.31 0.31 0.18 -0.13 47 100 163 0
29OCT26 52.50 C 0.00 0.00 0.00 0.10 -0.08 47 0 103 0
29OCT26 55.00 C 0.00 0.00 0.00 0.06 -0.04 48 0 100 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 33 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 25.17 -1.69 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 24.69 -1.68 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 24.21 -1.66 71 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 23.72 -1.65 78 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 23.21 -1.67 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 22.67 -1.71 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 22.19 -1.70 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 21.69 -1.70 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 21.18 -1.71 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 20.74 -1.66 62 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 20.26 -1.64 68 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 19.70 -1.70 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 19.26 -1.65 61 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 18.71 -1.66 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 18.27 -1.65 58 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 17.84 -1.58 69 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 17.25 -1.63 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 16.79 -1.64 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 15.73 -1.71 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 14.90 -1.56 59 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 13.93 -1.47 56 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 12.96 -1.45 53 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 12.01 -1.42 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 11.09 -1.33 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.20 -1.35 50 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.32 -1.34 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.52 -1.21 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.67 -1.22 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.82 -1.24 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.18 -1.15 47 0 0 0
27NOV26 33.00 C 5.13 5.13 5.13 5.52 -1.29 47 15 15 +15
27NOV26 34.00 C 4.54 4.91 4.54 4.89 -1.24 47 16 15 +15
27NOV26 35.00 C 0.00 0.00 0.00 4.34 -1.12 47 1 15 0
27NOV26 36.00 C 3.70 3.93 3.53 3.83 -1.16 47 38 38 +38
27NOV26 37.00 C 3.36 3.36 3.36 3.36 -0.97 47 15 44 +15
27NOV26 38.00 C 2.70 2.70 2.70 2.91 -0.94 47 1 67 0
27NOV26 39.00 C 0.00 0.00 0.00 2.62 -0.78 48 0 44 0
27NOV26 40.00 C 0.00 0.00 0.00 2.29 -0.77 48 0 6 0
27NOV26 41.00 C 1.80 1.80 1.80 1.98 -0.65 48 4 521 +4
27NOV26 42.00 C 0.00 0.00 0.00 1.71 -0.61 48 0 48 0
27NOV26 43.00 C 1.40 1.40 1.40 1.47 -0.57 48 1 21 0
27NOV26 44.00 C 0.00 0.00 0.00 1.26 -0.54 48 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 1.07 -0.49 48 0 33 0
27NOV26 46.00 C 0.00 0.00 0.00 0.91 -0.44 48 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 0.78 -0.38 48 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.66 -0.34 48 0 1 0
27NOV26 49.00 C 0.00 0.00 0.00 0.56 -0.30 48 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.47 -0.26 48 0 25 0
27NOV26 52.50 C 0.00 0.00 0.00 0.30 -0.19 47 0 31 0
27NOV26 55.00 C 0.00 0.00 0.00 0.19 -0.14 47 0 18 0
27NOV26 57.50 C 0.00 0.00 0.00 0.12 -0.10 47 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.08 -0.06 48 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.05 -0.04 48 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 25.23 -1.66 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 24.76 -1.64 80 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 24.24 -1.66 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 23.75 -1.66 62 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 23.25 -1.66 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 22.76 -1.66 58 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 22.29 -1.63 69 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 21.77 -1.66 55 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 21.27 -1.66 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 20.78 -1.66 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 20.33 -1.61 65 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 19.80 -1.65 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 19.33 -1.63 58 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 18.82 -1.64 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 18.31 -1.66 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 17.84 -1.64 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 17.34 -1.65 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 16.89 -1.61 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.92 -1.52 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.90 -1.56 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.01 -1.40 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.10 -1.37 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.19 -1.36 49 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 11.34 -1.31 49 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 10.48 -1.27 49 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 9.67 -1.28 49 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 8.78 -1.29 47 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 8.03 -1.20 47 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 7.34 -1.15 47 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 6.66 -1.13 47 0 648 0
30DEC26 33.00 C 5.68 5.68 5.66 6.05 -1.10 47 30 163 +15
30DEC26 34.00 C 4.99 4.99 4.99 5.47 -0.98 47 15 483 0
30DEC26 35.00 C 4.58 4.58 4.58 4.92 -1.25 47 11 535 0
30DEC26 36.00 C 3.73 4.42 3.73 4.43 -1.16 47 52 1,451 -30
30DEC26 37.00 C 3.92 3.98 3.69 3.99 -0.98 47 63 425 -1
30DEC26 38.00 C 0.00 0.00 0.00 3.58 -0.92 47 0 434 0
30DEC26 39.00 C 2.99 2.99 2.99 3.22 -0.80 48 15 237 0
30DEC26 40.00 C 2.68 2.68 2.60 2.89 -0.66 48 12 466 -4
30DEC26 41.00 C 0.00 0.00 0.00 2.57 -0.63 48 0 255 0
30DEC26 42.00 C 2.12 2.12 2.12 2.28 -0.63 48 1 922 -1
30DEC26 43.00 C 0.00 0.00 0.00 2.01 -0.59 48 0 994 0
30DEC26 44.00 C 1.81 1.84 1.78 1.78 -0.53 48 11 483 +4
30DEC26 45.00 C 0.00 0.00 0.00 1.56 -0.49 48 0 1,078 0
30DEC26 46.00 C 0.00 0.00 0.00 1.37 -0.45 47 0 353 0
30DEC26 47.00 C 1.27 1.27 1.27 1.21 -0.40 48 3 565 0
30DEC26 48.00 C 0.00 0.00 0.00 1.06 -0.36 47 0 143 0
30DEC26 49.00 C 0.00 0.00 0.00 0.93 -0.32 47 0 1,011 0
30DEC26 50.00 C 0.00 0.00 0.00 0.81 -0.29 47 0 113 0
30DEC26 52.50 C 0.71 0.71 0.71 0.58 -0.21 47 1 55 0
30DEC26 55.00 C 0.62 0.62 0.62 0.41 -0.16 47 10 206 +10
30DEC26 57.50 C 0.41 0.42 0.41 0.29 -0.12 47 12 202 -5
30DEC26 60.00 C 0.00 0.00 0.00 0.20 -0.09 47 0 240 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 -0.06 47 0 558 0
30DEC26 65.00 C 0.30 0.30 0.25 0.10 -0.04 47 12 38 -2
30DEC26 67.50 C 0.00 0.00 0.00 0.07 -0.03 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 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
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 25.31 -1.58 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 24.82 -1.58 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 24.33 -1.57 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 23.84 -1.66 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 23.35 -1.58 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 22.86 -1.58 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 22.37 -1.59 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 21.89 -1.58 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 21.47 -1.55 58 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 20.91 -1.60 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 20.43 -1.60 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 19.95 -1.58 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 19.55 -1.52 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 19.01 -1.58 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 18.54 -1.52 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 18.07 -1.65 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 17.58 -1.67 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 17.13 -1.64 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 16.22 -1.62 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 15.32 -1.63 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.45 -1.57 47 0 0 0
30MAR27 24.00 C 13.32 13.32 13.32 13.60 -1.17 47 1 19 -1
30MAR27 25.00 C 0.00 0.00 0.00 12.77 -1.51 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.96 -1.51 47 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 11.19 -1.47 47 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 10.50 -1.35 47 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 9.76 -1.33 47 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 9.09 -1.36 47 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 8.45 -1.11 47 0 315 0
30MAR27 32.00 C 0.00 0.00 0.00 7.77 -1.13 46 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 7.30 -1.17 47 0 273 0
30MAR27 34.00 C 6.29 6.29 6.29 6.75 -0.96 47 7 266 -7
30MAR27 35.00 C 5.81 6.34 5.81 6.24 -0.92 47 16 96 0
30MAR27 36.00 C 5.40 5.40 5.40 5.77 -1.17 47 3 1,526 0
30MAR27 37.00 C 4.89 4.89 4.89 5.34 -0.99 47 2 90 0
30MAR27 38.00 C 0.00 0.00 0.00 4.94 -0.94 47 0 76 0
30MAR27 39.00 C 0.00 0.00 0.00 4.57 -0.86 47 0 82 0
30MAR27 40.00 C 4.25 4.25 4.25 4.23 -0.83 47 751 871 +750
30MAR27 41.00 C 0.00 0.00 0.00 3.92 -0.78 48 0 16 0
30MAR27 42.00 C 3.63 3.63 3.63 3.61 -0.75 48 1 55 +1
30MAR27 43.00 C 0.00 0.00 0.00 3.32 -0.73 48 0 50 0
30MAR27 44.00 C 0.00 0.00 0.00 3.04 -0.69 47 0 41 0
30MAR27 45.00 C 0.00 0.00 0.00 2.79 -0.65 47 0 18 0
30MAR27 46.00 C 0.00 0.00 0.00 2.56 -0.60 47 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 2.34 -0.57 47 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 2.14 -0.50 47 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 1.96 -0.50 47 0 10 0
30MAR27 50.00 C 1.88 1.88 1.84 1.79 -0.47 47 145 452 +120
30MAR27 52.50 C 0.00 0.00 0.00 1.43 -0.34 47 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 1.14 -0.29 47 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.91 -0.24 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.72 -0.20 47 0 27 0
30MAR27 62.50 C 0.00 0.00 0.00 0.57 -0.17 47 0 162 0
30MAR27 65.00 C 0.64 0.73 0.64 0.46 -0.15 47 145 135 +135
30MAR27 67.50 C 0.00 0.00 0.00 0.36 -0.13 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.29 -0.10 47 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.23 -0.08 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.18 -0.07 47 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.15 -0.05 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.12 -0.04 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.09 -0.04 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.06 -0.03 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 1 0
29JUN27 11.50 C 0.00 0.00 0.00 25.38 -1.51 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 24.89 -1.51 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 24.41 -1.49 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 23.92 -1.58 46 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 23.44 -1.49 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 22.96 -1.48 48 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 22.48 -1.48 48 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 22.00 -1.47 48 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 21.52 -1.50 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 21.05 -1.46 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 20.75 -1.28 58 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 20.21 -1.35 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 19.73 -1.34 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 19.27 -1.39 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 18.81 -1.41 51 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 18.38 -1.35 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 17.91 -1.36 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 17.44 -1.45 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 16.61 -1.26 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 15.71 -1.41 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 14.93 -1.28 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 14.12 -1.37 49 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 13.35 -1.27 49 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 12.56 -1.29 48 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 11.85 -1.25 48 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 11.16 -1.13 48 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 10.52 -0.99 48 0 16 0
29JUN27 30.00 C 9.88 9.88 9.86 9.89 -1.13 48 17 35 +17
29JUN27 31.00 C 0.00 0.00 0.00 9.31 -1.09 48 0 79 0
29JUN27 32.00 C 0.00 0.00 0.00 8.67 -1.09 47 0 18 0
29JUN27 33.00 C 8.26 8.26 8.14 8.14 -1.05 47 43 117 +42
29JUN27 34.00 C 7.40 7.40 7.40 7.63 -0.99 47 15 108 0
29JUN27 35.00 C 7.18 7.18 7.18 7.27 -1.03 48 15 41 +15
29JUN27 36.00 C 6.46 6.56 6.46 6.85 -0.94 48 57 78 +56
29JUN27 37.00 C 5.98 5.98 5.98 6.43 -0.90 48 15 33 +15
29JUN27 38.00 C 5.91 5.91 5.91 6.00 -0.93 48 15 22 +15
29JUN27 39.00 C 5.26 5.26 5.26 5.62 -0.91 48 15 38 +15
29JUN27 40.00 C 5.07 5.07 5.07 5.28 -0.87 48 15 63 +14
29JUN27 41.00 C 0.00 0.00 0.00 5.01 -0.78 49 0 155 0
29JUN27 42.00 C 0.00 0.00 0.00 4.68 -0.77 48 0 146 0
29JUN27 43.00 C 0.00 0.00 0.00 4.36 -0.77 48 0 84 0
29JUN27 44.00 C 0.00 0.00 0.00 4.09 -0.72 48 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 3.83 -0.66 48 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 3.57 -0.65 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.32 -0.53 48 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 3.11 -0.52 48 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 2.91 -0.49 48 0 8 0
29JUN27 50.00 C 0.00 0.00 0.00 2.72 -0.49 48 0 41 0
29JUN27 52.50 C 0.00 0.00 0.00 2.22 -0.52 47 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 1.92 -0.41 48 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 1.63 -0.33 48 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.32 -0.35 47 0 58 0
29JUN27 62.50 C 1.33 1.33 1.33 1.15 -0.26 48 15 15 +15
29JUN27 65.00 C 1.20 1.20 1.20 0.97 -0.23 48 30 60 0
29JUN27 67.50 C 0.00 0.00 0.00 0.79 -0.22 47 0 22 0
29JUN27 70.00 C 1.02 1.02 0.91 0.67 -0.19 47 45 45 +15
29JUN27 72.50 C 0.00 0.00 0.00 0.56 -0.17 47 0 0 0
29JUN27 75.00 C 0.79 0.79 0.79 0.50 -0.11 48 20 20 0
29JUN27 77.50 C 0.00 0.00 0.00 0.42 -0.11 48 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.35 -0.10 48 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.30 -0.07 48 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.25 -0.07 48 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.21 -0.07 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.18 -0.05 47 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.16 -0.04 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.13 -0.04 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 22.98 - 48 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 22.50 - 47 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 22.03 - 47 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 21.57 - 48 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 21.10 - 48 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 20.75 - 53 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 20.21 - 49 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 19.73 - 47 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 19.28 - 47 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 18.85 - 48 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 18.41 - 47 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 17.98 - 48 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 17.56 - 48 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 16.73 - 48 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 15.92 - 47 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 15.16 - 48 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 14.40 - 48 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 13.69 - 48 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 13.04 - 48 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 12.38 - 48 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 11.71 - 48 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 11.13 - 48 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 10.54 - 48 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 9.99 - 48 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 9.44 - 48 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 8.89 - 47 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 8.50 - 48 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 7.98 - 47 0 0 -
29SEP27 36.00 C 7.53 7.53 7.53 7.68 - 48 95 95 -
29SEP27 37.00 C 0.00 0.00 0.00 7.20 - 48 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 6.81 - 48 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 6.57 - 48 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 6.23 - 49 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 5.92 - 49 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 5.63 - 49 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 5.31 - 49 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 5.00 - 49 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 4.75 - 48 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 4.47 - 48 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 4.26 - 48 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 4.01 - 48 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 3.79 - 48 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 3.61 - 48 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 3.14 - 48 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 2.73 - 48 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 2.39 - 48 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 2.07 - 48 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 1.77 - 48 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 1.53 - 48 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 1.34 - 48 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 1.18 - 48 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 1.01 - 47 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 0.90 - 48 0 0 -
29SEP27 77.50 C 0.00 0.00 0.00 0.79 - 48 0 0 -
29SEP27 80.00 C 0.00 0.00 0.00 0.68 - 48 0 0 -
29SEP27 82.50 C 0.00 0.00 0.00 0.61 - 48 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 0.54 - 48 0 0 -
29SEP27 87.50 C 0.00 0.00 0.00 0.47 - 48 0 0 -
29SEP27 90.00 C 0.00 0.00 0.00 0.41 - 47 0 0 -
29SEP27 92.50 C 0.00 0.00 0.00 0.37 - 48 0 0 -
29SEP27 95.00 C 0.00 0.00 0.00 0.32 - 47 0 0 -
TOTAL CALL 5,154 51,351 +3,180
04SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
04SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
04SEP26 32.50 P 0.05 0.06 0.02 0.02 +0.01 58 8 19 +8
04SEP26 33.00 P 0.05 0.05 0.05 0.03 +0.02 55 1 20 0
04SEP26 33.50 P 0.10 0.10 0.10 0.05 +0.03 54 1 72 +1
04SEP26 34.00 P 0.20 0.21 0.11 0.09 +0.06 54 6 18 +6
04SEP26 34.50 P 0.30 0.33 0.16 0.16 +0.11 55 35 31 +16
04SEP26 35.00 P 0.50 0.50 0.25 0.25 +0.17 54 66 63 -4
04SEP26 35.50 P 0.68 0.68 0.34 0.38 +0.25 54 38 95 +1
04SEP26 36.00 P 0.90 0.99 0.56 0.56 +0.36 55 60 75 -3
04SEP26 36.50 P 1.08 1.10 0.80 0.77 +0.47 54 30 58 +18
04SEP26 37.00 P 1.45 1.52 1.06 1.04 +0.61 54 12 85 0
04SEP26 37.50 P 1.24 1.78 1.24 1.36 +0.74 55 56 301 -52
04SEP26 38.00 P 2.35 2.35 2.35 1.72 +0.89 55 3 272 0
04SEP26 38.50 P 2.06 2.06 2.06 2.03 +0.95 48 1 38 +1
04SEP26 39.00 P 2.82 2.82 2.82 2.47 +1.08 48 1 510 0
04SEP26 39.50 P 0.00 0.00 0.00 2.96 +1.22 53 0 20 0
04SEP26 40.00 P 0.00 0.00 0.00 3.43 +1.31 54 0 2 0
04SEP26 40.50 P 0.00 0.00 0.00 3.91 +1.42 55 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 4.39 +1.59 53 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 4.88 +1.66 0 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 5.38 +1.60 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 5.88 +1.62 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 6.38 +1.64 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 6.88 +1.65 0 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 7.49 +1.60 112 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 7.99 +1.77 117 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 8.49 +1.77 123 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 9.01 +1.69 132 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 9.51 +1.75 137 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 10.01 +1.75 142 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 10.51 +1.69 147 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 11.01 +1.69 151 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 11.51 +1.70 156 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 12.03 +1.71 165 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
11SEP26 29.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
11SEP26 29.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
11SEP26 30.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
11SEP26 30.50 P 0.05 0.05 0.05 0.02 - 50 7 7 -
11SEP26 31.00 P 0.05 0.07 0.05 0.03 - 50 10 10 -
11SEP26 31.50 P 0.07 0.07 0.07 0.05 - 50 2 2 -
11SEP26 32.00 P 0.08 0.09 0.08 0.07 - 49 3 3 -
11SEP26 32.50 P 0.12 0.12 0.12 0.11 - 49 5 5 -
11SEP26 33.00 P 0.22 0.26 0.22 0.16 - 49 4 4 -
11SEP26 33.50 P 0.35 0.35 0.35 0.23 - 49 1 1 -
11SEP26 34.00 P 0.42 0.48 0.30 0.30 - 48 15 15 -
11SEP26 34.50 P 0.52 0.52 0.52 0.42 - 48 2 2 -
11SEP26 35.00 P 0.70 0.86 0.56 0.55 - 48 89 54 -
11SEP26 35.50 P 0.71 0.71 0.71 0.73 - 48 2 2 -
11SEP26 36.00 P 1.15 1.15 1.15 0.93 - 48 10 10 -
11SEP26 36.50 P 0.00 0.00 0.00 1.17 - 49 0 0 -
11SEP26 37.00 P 0.00 0.00 0.00 1.44 - 49 0 0 -
11SEP26 37.50 P 1.99 2.15 1.99 1.74 - 49 26 26 -
11SEP26 38.00 P 2.41 2.41 2.41 2.07 - 49 15 15 -
11SEP26 38.50 P 0.00 0.00 0.00 2.48 - 52 0 0 -
11SEP26 39.00 P 0.00 0.00 0.00 2.86 - 52 0 0 -
11SEP26 39.50 P 0.00 0.00 0.00 3.19 - 49 0 0 -
11SEP26 40.00 P 0.00 0.00 0.00 3.72 - 55 0 0 -
11SEP26 40.50 P 0.00 0.00 0.00 3.95 - 40 0 0 -
11SEP26 41.00 P 0.00 0.00 0.00 4.56 - 54 0 0 -
11SEP26 41.50 P 0.00 0.00 0.00 4.96 - 48 0 0 -
11SEP26 42.00 P 0.00 0.00 0.00 5.43 - 48 0 0 -
11SEP26 42.50 P 0.00 0.00 0.00 5.91 - 48 0 0 -
11SEP26 43.00 P 0.00 0.00 0.00 6.40 - 48 0 0 -
11SEP26 43.50 P 0.00 0.00 0.00 6.89 - 48 0 0 -
11SEP26 44.00 P 0.00 0.00 0.00 7.49 - 69 0 0 -
11SEP26 44.50 P 0.00 0.00 0.00 7.99 - 72 0 0 -
11SEP26 45.00 P 0.00 0.00 0.00 8.49 - 75 0 0 -
11SEP26 45.50 P 0.00 0.00 0.00 9.01 - 81 0 0 -
11SEP26 46.00 P 0.00 0.00 0.00 9.51 - 84 0 0 -
11SEP26 46.50 P 0.00 0.00 0.00 10.01 - 87 0 0 -
11SEP26 47.00 P 0.00 0.00 0.00 10.51 - 90 0 0 -
11SEP26 47.50 P 0.00 0.00 0.00 11.01 - 93 0 0 -
11SEP26 48.00 P 0.00 0.00 0.00 11.51 - 96 0 0 -
11SEP26 48.50 P 0.00 0.00 0.00 12.03 - 102 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 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 0 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 97 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,106 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 883 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 402 0
29SEP26 27.00 P 0.05 0.05 0.03 0.02 +0.01 49 16 2,004 -1
29SEP26 28.00 P 0.07 0.07 0.06 0.03 +0.01 46 230 1,131 +178
29SEP26 29.00 P 0.10 0.12 0.09 0.06 +0.03 46 102 2,446 0
29SEP26 30.00 P 0.17 0.19 0.14 0.12 +0.07 46 78 2,756 -58
29SEP26 31.00 P 0.27 0.30 0.24 0.21 +0.11 46 153 3,460 +108
29SEP26 32.00 P 0.39 0.48 0.36 0.35 +0.18 46 128 4,753 +68
29SEP26 33.00 P 0.65 0.72 0.54 0.54 +0.25 46 106 3,217 +59
29SEP26 34.00 P 0.99 1.02 0.78 0.80 +0.34 46 338 3,477 +322
29SEP26 35.00 P 1.33 1.44 1.10 1.15 +0.45 46 198 1,931 +108
29SEP26 36.00 P 1.32 1.85 1.32 1.56 +0.57 46 82 2,134 +5
29SEP26 37.00 P 2.20 2.46 2.20 2.11 +0.77 47 68 2,140 +1
29SEP26 38.00 P 0.00 0.00 0.00 2.72 +0.89 47 0 755 0
29SEP26 39.00 P 3.72 3.72 3.43 3.44 +1.06 49 5 261 0
29SEP26 40.00 P 0.00 0.00 0.00 4.07 +1.03 46 0 415 0
29SEP26 41.00 P 0.00 0.00 0.00 4.97 +1.25 49 0 351 0
29SEP26 42.00 P 6.00 6.00 6.00 5.83 +1.35 50 2 66 0
29SEP26 43.00 P 0.00 0.00 0.00 6.71 +1.36 51 0 88 0
29SEP26 44.00 P 0.00 0.00 0.00 7.63 +1.41 52 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 8.60 +1.46 55 0 60 0
29SEP26 46.00 P 0.00 0.00 0.00 9.59 +1.70 59 0 15 0
29SEP26 47.00 P 10.37 10.37 10.37 10.51 +1.45 58 15 88 0
29SEP26 48.00 P 0.00 0.00 0.00 11.52 +1.47 62 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 12.56 +1.50 69 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.47 +1.43 65 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 16.03 +1.63 79 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.56 +1.63 89 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.07 +1.46 97 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.49 +1.38 97 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.11 +1.71 114 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.53 +1.62 114 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.07 +1.51 123 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.53 +1.46 125 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.99 +1.37 126 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.57 +1.51 140 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.04 +1.47 141 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.66 +1.60 158 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.02 +1.64 149 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.65 +1.59 167 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.10 +1.55 166 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.66 +1.60 176 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.05 +1.49 169 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 58.65 +1.70 183 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 61.03 +1.48 175 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 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 54 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 248 0
29OCT26 24.00 P 0.05 0.05 0.05 0.03 +0.01 48 27 100 0
29OCT26 25.00 P 0.10 0.10 0.10 0.05 +0.02 48 3 195 +3
29OCT26 26.00 P 0.12 0.12 0.12 0.08 +0.04 47 200 328 +98
29OCT26 27.00 P 0.00 0.00 0.00 0.13 +0.06 47 0 231 0
29OCT26 28.00 P 0.27 0.27 0.23 0.20 +0.08 47 12 415 +1
29OCT26 29.00 P 0.39 0.39 0.39 0.31 +0.12 47 1 275 0
29OCT26 30.00 P 0.51 0.51 0.50 0.45 +0.17 47 23 2,260 +18
29OCT26 31.00 P 0.63 0.70 0.63 0.63 +0.21 46 10 347 +4
29OCT26 32.00 P 0.87 0.94 0.87 0.84 +0.25 46 17 461 +17
29OCT26 33.00 P 1.12 1.29 1.10 1.12 +0.32 46 34 735 +18
29OCT26 34.00 P 1.65 1.71 1.50 1.47 +0.43 46 42 334 +20
29OCT26 35.00 P 2.02 2.05 1.86 1.86 +0.47 46 47 400 +17
29OCT26 36.00 P 2.57 2.57 2.40 2.33 +0.61 46 48 168 +23
29OCT26 37.00 P 2.89 2.89 2.89 2.87 +0.73 46 13 247 0
29OCT26 38.00 P 3.83 3.83 3.83 3.47 +0.84 47 15 177 +15
29OCT26 39.00 P 4.28 4.28 4.28 4.18 +1.00 48 15 131 +15
29OCT26 40.00 P 4.94 4.94 4.94 4.85 +1.06 48 5 61 0
29OCT26 41.00 P 0.00 0.00 0.00 5.49 +1.04 46 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 6.28 +1.22 47 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 7.29 +1.51 51 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.16 +1.35 52 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 8.84 +1.19 48 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.80 +1.29 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.83 +1.42 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.81 +1.48 57 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.76 +1.48 58 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.66 +1.43 57 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.03 +1.41 58 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.62 +1.48 68 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.07 +1.45 71 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 23.54 +1.42 75 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 26.11 +1.53 83 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 28.55 +1.64 84 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 31.07 +1.49 90 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 33.53 +1.45 92 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 35.99 +1.37 93 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 38.57 +1.51 102 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 41.04 +1.45 104 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 43.66 +1.57 115 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 46.11 +1.53 115 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 48.65 +1.57 121 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 51.10 +1.55 122 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 53.66 +1.60 128 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 56.05 +1.47 124 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 58.65 +1.57 134 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 61.03 +1.48 128 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 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 69 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 21.00 P 0.05 0.05 0.05 0.02 +0.01 48 1 25 +1
27NOV26 22.00 P 0.07 0.07 0.06 0.04 +0.01 49 15 31 +15
27NOV26 23.00 P 0.10 0.10 0.10 0.06 +0.02 48 10 10 +10
27NOV26 24.00 P 0.00 0.00 0.00 0.09 +0.03 47 0 16 0
27NOV26 25.00 P 0.00 0.00 0.00 0.15 +0.05 48 0 33 0
27NOV26 26.00 P 0.26 0.26 0.26 0.22 +0.07 48 45 55 +45
27NOV26 27.00 P 0.39 0.39 0.39 0.32 +0.09 47 10 177 0
27NOV26 28.00 P 0.52 0.53 0.52 0.46 +0.13 48 27 245 +17
27NOV26 29.00 P 0.00 0.00 0.00 0.62 +0.17 48 0 208 0
27NOV26 30.00 P 0.88 0.88 0.88 0.79 +0.20 47 1 188 +1
27NOV26 31.00 P 1.10 1.10 1.10 1.03 +0.26 47 1 502 +1
27NOV26 32.00 P 1.43 1.48 1.43 1.32 +0.33 47 2 625 +2
27NOV26 33.00 P 1.82 1.82 1.82 1.67 +0.42 47 15 131 0
27NOV26 34.00 P 2.20 2.20 2.17 2.03 +0.46 47 16 200 +15
27NOV26 35.00 P 2.69 2.69 2.69 2.48 +0.57 47 1 913 0
27NOV26 36.00 P 3.02 3.24 3.02 2.96 +0.60 47 45 127 +45
27NOV26 37.00 P 3.50 3.50 3.50 3.51 +0.75 47 15 1,112 +15
27NOV26 38.00 P 0.00 0.00 0.00 4.07 +0.76 47 0 78 0
27NOV26 39.00 P 0.00 0.00 0.00 4.74 +0.83 48 0 51 0
27NOV26 40.00 P 0.00 0.00 0.00 5.43 +1.00 48 0 31 0
27NOV26 41.00 P 0.00 0.00 0.00 6.12 +1.03 48 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 6.90 +1.12 49 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.60 +1.19 48 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 8.53 +1.34 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.25 +1.03 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.28 +1.25 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.15 +1.35 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.02 +1.28 53 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.78 +1.14 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.69 +1.13 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.05 +1.16 50 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.62 +1.38 58 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 21.07 +1.42 60 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 23.54 +1.42 63 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 26.11 +1.53 70 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 28.55 +1.47 72 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 31.07 +1.48 76 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 33.53 +1.45 78 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 36.01 +1.39 80 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 38.57 +1.49 86 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 41.04 +1.45 88 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 43.66 +1.57 97 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 46.11 +1.53 98 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 48.65 +1.57 102 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 51.10 +1.51 103 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 53.66 +1.58 108 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 56.05 +1.47 105 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 58.65 +1.57 113 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 61.03 +1.45 109 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 70 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 +0.03 48 0 627 0
30DEC26 23.00 P 0.00 0.00 0.00 0.14 +0.05 48 0 540 0
30DEC26 24.00 P 0.00 0.00 0.00 0.20 +0.07 47 0 266 0
30DEC26 25.00 P 0.00 0.00 0.00 0.28 +0.09 47 0 1,664 0
30DEC26 26.00 P 0.43 0.45 0.43 0.40 +0.13 47 9 709 +1
30DEC26 27.00 P 0.62 0.62 0.62 0.55 +0.17 47 120 959 +120
30DEC26 28.00 P 0.78 0.80 0.69 0.69 +0.18 47 72 645 +44
30DEC26 29.00 P 0.88 0.88 0.88 0.90 +0.22 47 10 933 0
30DEC26 30.00 P 1.14 1.25 1.12 1.13 +0.25 46 15 4,813 +1
30DEC26 31.00 P 0.00 0.00 0.00 1.40 +0.32 46 0 1,412 0
30DEC26 32.00 P 0.00 0.00 0.00 1.72 +0.33 46 0 2,270 0
30DEC26 33.00 P 2.30 2.30 2.08 2.09 +0.47 46 16 1,171 +16
30DEC26 34.00 P 0.00 0.00 0.00 2.48 +0.51 46 0 762 0
30DEC26 35.00 P 3.18 3.18 3.18 2.94 +0.51 46 15 1,805 +15
30DEC26 36.00 P 3.46 3.46 3.40 3.45 +0.62 46 16 1,095 +16
30DEC26 37.00 P 4.11 4.12 4.11 4.00 +0.78 47 30 1,345 +30
30DEC26 38.00 P 0.00 0.00 0.00 4.59 +0.85 47 0 2,201 0
30DEC26 39.00 P 5.32 5.32 5.32 5.23 +0.94 47 15 585 0
30DEC26 40.00 P 6.00 6.00 6.00 5.92 +0.94 48 25 161 0
30DEC26 41.00 P 0.00 0.00 0.00 6.62 +0.93 48 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 7.35 +1.04 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 8.12 +1.12 49 0 821 0
30DEC26 44.00 P 0.00 0.00 0.00 8.91 +1.13 49 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 9.75 +1.20 50 0 405 0
30DEC26 46.00 P 0.00 0.00 0.00 10.35 +1.06 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 11.44 +1.24 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.29 +1.23 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.16 +1.23 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.07 +1.26 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.35 +1.30 52 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.62 +1.19 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.07 +1.29 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.59 +1.42 58 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.11 +1.49 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.55 +1.46 63 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.07 +1.48 67 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.53 +1.45 69 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.01 +1.39 71 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.57 +1.48 76 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.04 +1.45 78 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.66 +1.57 85 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.11 +1.53 86 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.65 +1.57 90 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.10 +1.51 90 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.66 +1.58 95 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.05 +1.46 93 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 58.65 +1.56 99 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 61.03 +1.45 96 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 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.11 +0.03 47 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.14 +0.04 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 +0.05 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 +0.05 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.32 +0.07 47 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.44 +0.11 47 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 0.57 +0.12 47 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 0.73 +0.16 47 0 123 0
30MAR27 26.00 P 0.00 0.00 0.00 0.91 +0.17 47 0 444 0
30MAR27 27.00 P 0.00 0.00 0.00 1.12 +0.21 47 0 794 0
30MAR27 28.00 P 0.00 0.00 0.00 1.36 +0.24 46 0 717 0
30MAR27 29.00 P 1.68 1.68 1.68 1.65 +0.28 46 10 530 0
30MAR27 30.00 P 1.90 1.90 1.90 1.94 +0.34 46 2 1,271 +2
30MAR27 31.00 P 0.00 0.00 0.00 2.28 +0.38 46 0 265 0
30MAR27 32.00 P 0.00 0.00 0.00 2.66 +0.44 46 0 165 0
30MAR27 33.00 P 3.31 3.31 3.31 3.08 +0.50 46 30 457 +30
30MAR27 34.00 P 0.00 0.00 0.00 3.53 +0.55 46 0 311 0
30MAR27 35.00 P 4.21 4.21 4.21 4.02 +0.60 46 951 1,252 +950
30MAR27 36.00 P 0.00 0.00 0.00 4.54 +0.65 46 0 1,097 0
30MAR27 37.00 P 5.13 5.13 5.13 5.10 +0.71 46 15 100 +5
30MAR27 38.00 P 5.96 5.96 5.96 5.69 +0.76 46 15 162 +15
30MAR27 39.00 P 6.60 6.60 6.60 6.35 +0.85 47 5 85 0
30MAR27 40.00 P 0.00 0.00 0.00 6.98 +0.89 47 0 151 0
30MAR27 41.00 P 0.00 0.00 0.00 7.66 +0.93 47 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 8.48 +1.08 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.21 +1.12 49 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.96 +1.01 49 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 10.73 +1.02 49 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 11.51 +1.09 49 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.30 +1.07 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.11 +1.08 49 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 13.94 +1.30 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.79 +1.11 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.95 +1.40 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.18 +1.46 50 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.46 +1.42 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.81 +1.45 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.20 +1.56 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.60 +1.41 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.07 +1.48 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.53 +1.45 56 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.03 +1.41 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.57 +1.48 62 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.04 +1.45 63 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.66 +1.57 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.11 +1.53 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.65 +1.57 73 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 51.10 +1.51 73 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 53.66 +1.58 77 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 56.05 +1.46 76 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 58.65 +1.56 80 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 61.03 +1.45 78 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.11 +0.03 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.13 +0.03 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.16 +0.04 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.19 +0.04 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.23 +0.05 48 0 51 0
29JUN27 18.50 P 0.00 0.00 0.00 0.27 +0.06 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.32 +0.08 48 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.36 +0.07 48 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.43 +0.10 48 0 209 0
29JUN27 21.00 P 0.00 0.00 0.00 0.56 +0.12 48 0 10 0
29JUN27 22.00 P 0.68 0.68 0.68 0.72 +0.15 48 1 24 +1
29JUN27 23.00 P 0.00 0.00 0.00 0.88 +0.16 48 0 216 0
29JUN27 24.00 P 0.00 0.00 0.00 1.10 +0.20 48 0 3,811 0
29JUN27 25.00 P 1.29 1.37 1.28 1.27 +0.17 47 36 440 +36
29JUN27 26.00 P 0.00 0.00 0.00 1.57 +0.24 47 0 199 0
29JUN27 27.00 P 0.00 0.00 0.00 1.85 +0.26 47 0 264 0
29JUN27 28.00 P 0.00 0.00 0.00 2.14 +0.26 47 0 169 0
29JUN27 29.00 P 0.00 0.00 0.00 2.47 +0.29 47 0 114 0
29JUN27 30.00 P 2.82 2.93 2.78 2.80 +0.36 47 17 21 -6
29JUN27 31.00 P 0.00 0.00 0.00 3.21 +0.44 47 0 147 0
29JUN27 32.00 P 0.00 0.00 0.00 3.64 +0.52 46 0 108 0
29JUN27 33.00 P 0.00 0.00 0.00 4.09 +0.55 47 0 63 0
29JUN27 34.00 P 0.00 0.00 0.00 4.58 +0.61 46 0 47 0
29JUN27 35.00 P 0.00 0.00 0.00 5.10 +0.66 47 0 285 0
29JUN27 36.00 P 0.00 0.00 0.00 5.64 +0.69 47 0 18 0
29JUN27 37.00 P 0.00 0.00 0.00 6.22 +0.73 47 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 6.82 +0.78 47 0 25 0
29JUN27 39.00 P 0.00 0.00 0.00 7.44 +0.82 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.09 +0.87 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.76 +0.89 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.37 +0.83 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.14 +1.05 47 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.95 +1.20 48 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.70 +0.98 48 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.46 +0.90 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.23 +1.07 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.02 +1.14 49 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.82 +1.16 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.63 +1.18 49 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 17.70 +1.02 49 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.82 +1.10 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 22.04 +1.25 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 24.28 +1.21 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.55 +1.17 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.89 +1.28 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.25 +1.45 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 33.65 +1.35 52 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 36.09 +1.38 52 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 38.57 +1.39 54 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 41.04 +1.45 55 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 43.66 +1.57 60 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 46.11 +1.52 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 48.65 +1.57 64 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 51.10 +1.50 64 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 53.66 +1.58 67 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 56.05 +1.46 66 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 58.65 +1.56 70 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 61.03 +1.44 69 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.10 - 47 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 0.12 - 47 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 0.15 - 47 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 0.19 - 48 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 0.22 - 48 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 0.26 - 48 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 0.30 - 47 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 0.35 - 48 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 0.40 - 48 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 0.47 - 48 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 0.55 - 48 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 0.61 - 48 0 0 -
29SEP27 20.00 P 0.63 0.67 0.63 0.69 - 48 30 30 -
29SEP27 21.00 P 0.00 0.00 0.00 0.87 - 48 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 1.03 - 47 0 0 -
29SEP27 23.00 P 1.23 1.23 1.23 1.30 - 48 21 21 -
29SEP27 24.00 P 1.42 1.44 1.42 1.50 - 48 5 5 -
29SEP27 25.00 P 1.70 1.70 1.70 1.83 - 48 20 20 -
29SEP27 26.00 P 2.09 2.09 2.09 2.07 - 47 20 20 -
29SEP27 27.00 P 2.30 2.30 2.30 2.37 - 47 5 5 -
29SEP27 28.00 P 0.00 0.00 0.00 2.71 - 47 0 0 -
29SEP27 29.00 P 2.96 2.96 2.96 3.08 - 47 9 9 -
29SEP27 30.00 P 0.00 0.00 0.00 3.56 - 48 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 3.96 - 47 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 4.43 - 47 0 0 -
29SEP27 33.00 P 4.80 4.80 4.80 4.91 - 47 1 1 -
29SEP27 34.00 P 0.00 0.00 0.00 5.43 - 47 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 5.97 - 47 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 6.55 - 48 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 7.11 - 48 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 7.73 - 48 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 8.35 - 48 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 9.00 - 48 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 9.67 - 48 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 10.18 - 47 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 11.10 - 48 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 11.82 - 49 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 12.54 - 49 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 13.30 - 49 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 14.05 - 49 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 14.83 - 49 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 15.60 - 49 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 16.41 - 49 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 18.42 - 49 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 20.50 - 50 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 22.62 - 50 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 24.78 - 50 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 27.03 - 50 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 29.27 - 50 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 31.56 - 50 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 33.88 - 50 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 36.09 - 48 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 38.57 - 49 0 0 -
29SEP27 77.50 P 0.00 0.00 0.00 41.04 - 50 0 0 -
29SEP27 80.00 P 0.00 0.00 0.00 43.66 - 55 0 0 -
29SEP27 82.50 P 0.00 0.00 0.00 46.11 - 55 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 48.65 - 58 0 0 -
29SEP27 87.50 P 0.00 0.00 0.00 51.10 - 58 0 0 -
29SEP27 90.00 P 0.00 0.00 0.00 53.66 - 61 0 0 -
29SEP27 92.50 P 0.00 0.00 0.00 56.05 - 60 0 0 -
29SEP27 95.00 P 0.00 0.00 0.00 58.65 - 64 0 0 -
TOTAL PUT 4,282 95,354 +2,474
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$ 36.720
04SEP26 29.00 C 0.00 0.00 0.00 7.73 - 73 0 0 -
04SEP26 29.50 C 0.00 0.00 0.00 7.23 -2.15 66 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 6.73 -2.15 60 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 6.23 -2.15 53 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 5.73 -2.15 44 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 5.23 -2.15 0 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 4.73 -2.15 0 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 4.24 -2.14 53 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 3.75 -2.13 52 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 3.27 -2.11 53 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 2.80 -2.09 52 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 2.36 -2.04 53 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 1.94 -1.98 52 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 1.60 -1.84 56 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 1.25 -1.74 54 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.96 -1.59 54 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.70 -1.43 53 0 0 0
04SEP26 37.50 C 0.64 0.64 0.64 0.51 -1.24 54 15 15 +15
04SEP26 38.00 C 0.00 0.00 0.00 0.35 -1.06 53 0 0 0
04SEP26 38.50 C 0.33 0.33 0.33 0.24 -0.86 53 13 13 +13
04SEP26 39.00 C 0.42 0.42 0.41 0.15 -0.71 53 55 55 +55
04SEP26 39.50 C 0.29 0.29 0.29 0.10 -0.58 53 15 15 +14
04SEP26 40.00 C 0.22 0.22 0.22 0.06 -0.43 53 15 15 +15
04SEP26 40.50 C 0.00 0.00 0.00 0.04 -0.31 54 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.24 53 0 7 0
04SEP26 41.50 C 0.00 0.00 0.00 0.01 -0.17 52 0 3 0
04SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.11 56 0 6 0
04SEP26 42.50 C 0.00 0.00 0.00 0.01 -0.07 61 0 15 0
04SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.04 65 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
04SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
04SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
04SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
04SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 7.75 - 52 0 0 -
11SEP26 29.50 C 0.00 0.00 0.00 7.25 - 48 0 0 -
11SEP26 30.00 C 0.00 0.00 0.00 6.75 - 44 0 0 -
11SEP26 30.50 C 0.00 0.00 0.00 6.26 - 48 0 0 -
11SEP26 31.00 C 0.00 0.00 0.00 5.76 - 44 0 0 -
11SEP26 31.50 C 0.00 0.00 0.00 5.28 - 47 0 0 -
11SEP26 32.00 C 0.00 0.00 0.00 4.80 - 47 0 0 -
11SEP26 32.50 C 0.00 0.00 0.00 4.33 - 47 0 0 -
11SEP26 33.00 C 0.00 0.00 0.00 3.87 - 46 0 0 -
11SEP26 33.50 C 0.00 0.00 0.00 3.42 - 46 0 0 -
11SEP26 34.00 C 0.00 0.00 0.00 3.00 - 46 0 0 -
11SEP26 34.50 C 0.00 0.00 0.00 2.60 - 46 0 0 -
11SEP26 35.00 C 0.00 0.00 0.00 2.23 - 46 0 0 -
11SEP26 35.50 C 0.00 0.00 0.00 1.92 - 47 0 0 -
11SEP26 36.00 C 0.00 0.00 0.00 1.61 - 47 0 0 -
11SEP26 36.50 C 0.00 0.00 0.00 1.33 - 47 0 0 -
11SEP26 37.00 C 0.00 0.00 0.00 1.09 - 47 0 0 -
11SEP26 37.50 C 0.00 0.00 0.00 0.88 - 47 0 0 -
11SEP26 38.00 C 0.00 0.00 0.00 0.70 - 47 0 0 -
11SEP26 38.50 C 0.00 0.00 0.00 0.55 - 47 0 0 -
11SEP26 39.00 C 0.77 0.77 0.77 0.42 - 46 52 52 -
11SEP26 39.50 C 0.60 0.60 0.60 0.32 - 46 15 15 -
11SEP26 40.00 C 0.49 0.49 0.49 0.24 - 46 8 8 -
11SEP26 40.50 C 0.47 0.47 0.47 0.18 - 47 6 6 -
11SEP26 41.00 C 0.00 0.00 0.00 0.13 - 46 0 0 -
11SEP26 41.50 C 0.00 0.00 0.00 0.10 - 47 0 0 -
11SEP26 42.00 C 0.00 0.00 0.00 0.07 - 47 0 0 -
11SEP26 42.50 C 0.00 0.00 0.00 0.05 - 47 0 0 -
11SEP26 43.00 C 0.00 0.00 0.00 0.04 - 48 0 0 -
11SEP26 43.50 C 0.00 0.00 0.00 0.03 - 48 0 0 -
11SEP26 44.00 C 0.00 0.00 0.00 0.02 - 48 0 0 -
11SEP26 44.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
11SEP26 45.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
11SEP26 45.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
11SEP26 46.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
11SEP26 46.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
11SEP26 47.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
11SEP26 47.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
11SEP26 48.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
11SEP26 48.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
11SEP26 49.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29SEP26 30.00 C 0.00 0.00 0.00 6.87 -2.08 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.94 -2.03 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.05 -2.01 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.23 -1.91 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.47 -1.80 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.79 -1.67 43 0 0 0
29SEP26 36.00 C 2.21 2.21 2.21 2.23 -1.48 44 15 15 +15
29SEP26 37.00 C 2.35 2.35 1.70 1.74 -1.30 44 40 30 +30
29SEP26 38.00 C 0.00 0.00 0.00 1.32 -1.11 44 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 0.97 -0.98 43 0 15 0
29SEP26 40.00 C 1.00 1.00 1.00 0.71 -0.81 43 4 4 +4
29SEP26 41.00 C 0.00 0.00 0.00 0.50 -0.67 43 0 0 0
29SEP26 42.00 C 0.47 0.47 0.47 0.35 -0.54 43 200 260 +200
29SEP26 43.00 C 0.35 0.35 0.35 0.24 -0.42 43 100 115 +100
29SEP26 44.00 C 0.00 0.00 0.00 0.16 -0.32 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.11 -0.23 43 0 400 0
29SEP26 46.00 C 0.00 0.00 0.00 0.07 -0.17 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 -0.12 44 0 105 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 -0.09 44 0 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 -0.06 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.05 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.31 -1.89 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.40 -1.97 44 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.62 -1.91 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.89 -1.78 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.23 -1.67 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.62 -1.57 44 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 3.10 -1.43 45 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 2.63 -1.28 45 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 2.22 -1.14 45 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 1.84 -1.04 45 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 1.51 -0.95 45 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 1.23 -0.88 45 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 1.00 -0.73 45 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.80 -0.68 45 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.64 -0.58 45 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.51 -0.49 45 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.40 -0.42 45 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.32 -0.35 45 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.25 -0.27 45 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.19 -0.23 44 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.15 -0.20 45 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.08 -0.12 45 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.04 -0.07 45 0 165 0
27NOV26 30.00 C 0.00 0.00 0.00 7.87 -1.92 51 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.97 -1.99 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.26 -1.93 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.60 -1.77 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.99 -1.60 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.47 -1.46 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.92 -1.40 48 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 3.46 -1.29 48 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 3.07 -1.16 48 0 0 0
27NOV26 39.00 C 2.99 2.99 2.99 2.65 -1.11 48 15 15 +15
27NOV26 40.00 C 0.00 0.00 0.00 2.34 -1.00 48 0 75 0
27NOV26 41.00 C 0.00 0.00 0.00 2.03 -0.94 48 0 78 0
27NOV26 42.00 C 0.00 0.00 0.00 1.75 -0.89 48 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 1.51 -0.82 48 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 1.29 -0.74 48 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 1.10 -0.67 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.91 -0.63 47 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.78 -0.55 47 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.66 -0.46 47 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.56 -0.41 47 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.47 -0.36 47 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.32 -0.25 48 0 0 0
27NOV26 55.00 C 0.41 0.41 0.41 0.20 -0.19 48 15 30 +15
30DEC26 30.00 C 0.00 0.00 0.00 8.42 -1.69 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.74 -1.69 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.05 -1.70 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.22 -1.77 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.64 -1.67 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.18 -1.57 49 0 0 0
30DEC26 36.00 C 4.86 4.86 4.86 4.64 -1.51 49 15 15 +15
30DEC26 37.00 C 0.00 0.00 0.00 4.18 -1.41 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.76 -1.36 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.38 -1.30 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.03 -1.21 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.72 -0.96 49 0 15 0
30DEC26 42.00 C 2.90 2.90 2.90 2.43 -0.93 49 15 15 +15
30DEC26 43.00 C 2.62 2.62 2.62 2.16 -0.84 49 15 15 +15
30DEC26 44.00 C 2.36 2.36 2.36 1.86 -0.86 48 15 15 +15
30DEC26 45.00 C 0.00 0.00 0.00 1.70 -0.73 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.50 -0.70 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.32 -0.71 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.17 -0.59 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.00 -0.57 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.90 -0.50 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.65 -0.43 49 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.47 -0.33 49 0 3 0
30MAR27 30.00 C 0.00 0.00 0.00 9.45 -1.87 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.96 -1.68 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.37 -1.63 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.69 -1.73 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.24 -1.57 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.85 -1.38 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.37 -1.34 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.82 -1.38 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.40 -1.25 51 0 130 0
30MAR27 39.00 C 0.00 0.00 0.00 5.02 -1.18 51 0 130 0
30MAR27 40.00 C 0.00 0.00 0.00 4.66 -1.13 51 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 4.33 -1.07 51 0 644 0
30MAR27 42.00 C 0.00 0.00 0.00 4.02 -1.01 51 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 3.73 -0.95 51 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 3.48 -0.87 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.22 -0.82 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.94 -0.73 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.74 -0.73 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.54 -0.68 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.34 -0.64 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.16 -0.61 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.77 -0.51 51 0 5 0
30MAR27 55.00 C 0.00 0.00 0.00 1.45 -0.43 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.58 -1.66 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.02 -1.61 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.48 -1.56 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.08 -1.55 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.62 -1.46 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.14 -1.42 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.69 -1.43 53 0 35 0
29JUN27 37.00 C 0.00 0.00 0.00 7.26 -1.33 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.85 -1.28 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.47 -1.20 53 0 1 0
29JUN27 40.00 C 0.00 0.00 0.00 6.10 -1.16 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.76 -1.13 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.43 -1.10 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.02 -1.16 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.73 -1.11 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.46 -1.09 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.30 -1.00 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.99 -1.04 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.75 -1.01 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.56 -0.93 52 0 0 0
29JUN27 50.00 C 3.52 3.52 3.52 3.37 -0.87 52 24 24 +24
29JUN27 52.50 C 3.06 3.11 3.05 2.95 -0.76 52 117 117 +117
29JUN27 55.00 C 2.87 2.92 2.87 2.57 -0.65 52 130 130 +130
29SEP27 30.00 C 0.00 0.00 0.00 11.39 - 51 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 10.85 - 51 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 10.34 - 51 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 9.85 - 51 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 9.38 - 51 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 8.93 - 51 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 8.50 - 51 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 8.09 - 51 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 7.70 - 51 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 7.33 - 51 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 6.97 - 51 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 6.64 - 51 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 6.32 - 51 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 6.01 - 51 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 5.89 - 52 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 5.61 - 52 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 5.34 - 52 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 5.08 - 52 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 4.83 - 52 0 0 -
TOTAL CALL 914 4,172 +822
04SEP26 29.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
04SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 65 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 53 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 0.04 +0.03 53 0 0 0
04SEP26 34.00 P 0.08 0.08 0.08 0.08 +0.07 54 15 15 +15
04SEP26 34.50 P 0.00 0.00 0.00 0.12 +0.10 51 0 0 0
04SEP26 35.00 P 0.20 0.20 0.20 0.20 +0.16 51 15 15 +15
04SEP26 35.50 P 0.29 0.36 0.29 0.32 +0.25 52 135 195 +135
04SEP26 36.00 P 0.43 0.53 0.43 0.48 +0.37 52 135 150 +135
04SEP26 36.50 P 0.41 0.41 0.41 0.68 +0.50 51 15 30 +15
04SEP26 37.00 P 0.49 0.70 0.45 0.93 +0.67 51 67 92 +67
04SEP26 37.50 P 1.03 1.03 1.03 1.23 +0.84 50 5 5 +5
04SEP26 38.00 P 1.02 1.02 1.02 1.59 +1.04 51 15 15 +15
04SEP26 38.50 P 0.00 0.00 0.00 2.00 +1.25 52 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 2.42 +1.41 52 0 10 0
04SEP26 39.50 P 0.00 0.00 0.00 2.86 +1.55 52 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 3.33 +1.72 53 0 5 0
04SEP26 40.50 P 0.00 0.00 0.00 3.81 +1.83 54 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 4.29 +1.92 51 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 4.78 +1.99 0 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 5.28 +2.04 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 5.78 +2.08 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 6.28 +2.11 0 0 0 -8
04SEP26 43.50 P 0.00 0.00 0.00 6.78 +2.12 0 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 7.28 +2.13 0 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 7.78 +2.14 0 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 8.28 +2.14 0 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 8.78 +2.14 0 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 9.28 +2.14 0 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 9.78 +2.14 0 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 10.28 +2.14 0 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 10.78 +2.14 0 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 11.28 +2.14 0 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 11.78 +2.14 0 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 12.28 +2.14 0 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 12.78 +2.14 0 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 13.28 +2.14 0 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 14.28 +2.14 0 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 15.28 +2.14 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 16.28 +2.14 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 17.28 +2.14 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 18.28 +2.14 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 19.28 +2.14 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
11SEP26 29.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
11SEP26 30.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
11SEP26 30.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
11SEP26 31.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
11SEP26 31.50 P 0.00 0.00 0.00 0.03 - 46 0 0 -
11SEP26 32.00 P 0.00 0.00 0.00 0.05 - 46 0 0 -
11SEP26 32.50 P 0.00 0.00 0.00 0.08 - 46 0 0 -
11SEP26 33.00 P 0.00 0.00 0.00 0.12 - 46 0 0 -
11SEP26 33.50 P 0.00 0.00 0.00 0.18 - 46 0 0 -
11SEP26 34.00 P 0.00 0.00 0.00 0.25 - 46 0 0 -
11SEP26 34.50 P 0.00 0.00 0.00 0.34 - 45 0 0 -
11SEP26 35.00 P 0.00 0.00 0.00 0.47 - 45 0 0 -
11SEP26 35.50 P 0.00 0.00 0.00 0.62 - 45 0 0 -
11SEP26 36.00 P 0.00 0.00 0.00 0.81 - 45 0 0 -
11SEP26 36.50 P 0.62 0.62 0.58 1.03 - 45 59 30 -
11SEP26 37.00 P 0.00 0.00 0.00 1.29 - 45 0 0 -
11SEP26 37.50 P 0.00 0.00 0.00 1.58 - 45 0 0 -
11SEP26 38.00 P 1.38 1.38 1.38 1.90 - 45 15 15 -
11SEP26 38.50 P 0.00 0.00 0.00 2.26 - 45 0 0 -
11SEP26 39.00 P 0.00 0.00 0.00 2.66 - 46 0 0 -
11SEP26 39.50 P 0.00 0.00 0.00 3.06 - 46 0 0 -
11SEP26 40.00 P 0.00 0.00 0.00 3.49 - 46 0 0 -
11SEP26 40.50 P 0.00 0.00 0.00 3.92 - 45 0 0 -
11SEP26 41.00 P 0.00 0.00 0.00 4.38 - 46 0 0 -
11SEP26 41.50 P 0.00 0.00 0.00 4.85 - 46 0 0 -
11SEP26 42.00 P 0.00 0.00 0.00 5.32 - 45 0 0 -
11SEP26 42.50 P 0.00 0.00 0.00 5.80 - 45 0 0 -
11SEP26 43.00 P 0.00 0.00 0.00 6.29 - 45 0 0 -
11SEP26 43.50 P 0.00 0.00 0.00 6.79 - 48 0 0 -
11SEP26 44.00 P 0.00 0.00 0.00 7.28 - 0 0 0 -
11SEP26 44.50 P 0.00 0.00 0.00 7.78 - 0 0 0 -
11SEP26 45.00 P 0.00 0.00 0.00 8.28 - 0 0 0 -
11SEP26 45.50 P 0.00 0.00 0.00 8.78 - 0 0 0 -
11SEP26 46.00 P 0.00 0.00 0.00 9.28 - 0 0 0 -
11SEP26 46.50 P 0.00 0.00 0.00 9.78 - 0 0 0 -
11SEP26 47.00 P 0.00 0.00 0.00 10.28 - 0 0 0 -
11SEP26 47.50 P 0.00 0.00 0.00 10.78 - 0 0 0 -
11SEP26 48.00 P 0.00 0.00 0.00 11.28 - 0 0 0 -
11SEP26 48.50 P 0.00 0.00 0.00 11.78 - 0 0 0 -
11SEP26 49.00 P 0.00 0.00 0.00 12.28 - 0 0 0 -
29SEP26 30.00 P 0.11 0.11 0.11 0.08 +0.05 43 10 10 +10
29SEP26 31.00 P 0.00 0.00 0.00 0.15 +0.09 43 0 0 0
29SEP26 32.00 P 0.30 0.30 0.30 0.27 +0.15 43 15 15 +15
29SEP26 33.00 P 0.42 0.45 0.42 0.43 +0.22 43 105 316 +105
29SEP26 34.00 P 0.45 0.70 0.45 0.66 +0.32 42 75 105 +75
29SEP26 35.00 P 0.70 0.70 0.70 0.97 +0.45 42 15 75 +15
29SEP26 36.00 P 1.20 1.47 1.20 1.39 +0.61 43 165 180 +165
29SEP26 37.00 P 1.43 2.01 1.40 1.85 +0.78 42 145 180 +135
29SEP26 38.00 P 1.89 2.11 1.89 2.47 +0.99 42 30 155 +30
29SEP26 39.00 P 0.00 0.00 0.00 3.15 +1.18 43 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 3.89 +1.33 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 4.69 +1.49 43 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 5.55 +1.64 43 0 35 0
29SEP26 43.00 P 0.00 0.00 0.00 6.45 +1.76 43 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 7.37 +1.85 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.29 +1.90 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.31 +1.91 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.29 +1.96 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.28 +2.00 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.28 +2.03 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.28 +2.07 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.78 +2.14 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.28 +2.14 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.38 +0.16 45 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.55 +0.23 45 0 79 0
29OCT26 32.00 P 0.00 0.00 0.00 0.75 +0.27 44 0 0 0
29OCT26 33.00 P 1.02 1.02 1.02 1.01 +0.35 44 60 75 +60
29OCT26 34.00 P 0.00 0.00 0.00 1.32 +0.47 44 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 1.71 +0.59 44 0 47 0
29OCT26 36.00 P 0.00 0.00 0.00 2.18 +0.69 44 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 2.68 +0.82 44 0 60 0
29OCT26 38.00 P 0.00 0.00 0.00 3.30 +0.97 45 0 75 0
29OCT26 39.00 P 0.00 0.00 0.00 3.91 +1.06 44 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 4.59 +1.19 44 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 5.31 +1.24 44 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 6.09 +1.41 44 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.91 +1.51 44 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 7.80 +1.65 46 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.67 +1.73 45 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.54 +1.78 45 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.49 +1.84 46 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.40 +1.84 45 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.37 +1.86 46 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.31 +1.88 43 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.78 +2.08 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.28 +2.08 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.82 +0.26 48 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 1.05 +0.31 48 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.32 +0.36 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.64 +0.43 47 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.02 +0.53 47 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.45 +0.62 47 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 2.94 +0.73 47 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 3.47 +0.82 47 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 4.05 +0.93 47 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 4.62 +0.97 47 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 5.31 +1.13 47 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 6.01 +1.11 47 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 6.68 +1.27 47 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 7.49 +1.38 47 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.25 +1.37 47 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.13 +1.46 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.98 +1.56 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.84 +1.64 48 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.73 +1.67 48 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.61 +1.76 47 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.56 +1.83 48 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.88 +1.90 47 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.34 +1.87 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.21 +0.28 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.49 +0.34 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.80 +0.41 48 0 0 0
30DEC26 33.00 P 2.32 2.32 2.10 2.16 +0.49 48 26 37 +26
30DEC26 34.00 P 2.53 2.53 2.53 2.57 +0.56 48 15 15 +15
30DEC26 35.00 P 3.20 3.20 2.97 3.02 +0.65 48 17 17 +17
30DEC26 36.00 P 0.00 0.00 0.00 3.51 +0.73 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.05 +0.81 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.63 +0.91 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.32 +1.06 49 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 5.79 +0.95 47 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 6.51 +1.14 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.18 +1.21 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.99 +1.28 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.74 +1.34 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.52 +1.43 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.34 +1.45 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.14 +1.47 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.12 +1.47 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.85 +1.33 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.77 +1.44 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.10 +1.59 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.50 +2.00 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.26 +0.45 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.61 +0.52 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.00 +0.52 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.42 +0.57 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.87 +0.61 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.35 +0.66 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.87 +0.73 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.41 +0.78 50 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.99 +0.85 50 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 6.46 +0.77 48 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 7.17 +1.12 49 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 7.87 +1.17 49 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 8.57 +1.30 50 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 9.31 +1.27 50 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 10.05 +1.34 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.81 +1.37 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.52 +1.38 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.27 +1.37 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.21 +1.48 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.94 +1.44 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.85 +1.49 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.97 +1.48 51 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 19.09 +1.51 50 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.08 +0.39 51 0 255 0
29JUN27 31.00 P 0.00 0.00 0.00 3.59 +0.53 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.97 +0.50 51 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.43 +0.56 51 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.91 +0.61 51 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 5.41 +0.65 51 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.95 +0.71 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.51 +0.77 51 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.13 +0.86 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.83 +1.01 52 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 8.19 +0.77 50 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.10 +1.07 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.78 +1.11 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.46 +1.13 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.13 +1.14 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.88 +1.29 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.63 +1.29 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.38 +1.26 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.14 +1.27 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.91 +1.30 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.72 +1.32 52 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 17.78 +1.42 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.86 +1.47 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.90 - 52 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 4.29 - 51 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 4.75 - 51 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 5.22 - 51 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 5.72 - 51 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 6.25 - 51 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 6.80 - 51 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 7.37 - 51 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 7.94 - 51 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 8.56 - 51 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 9.19 - 51 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 9.81 - 51 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 10.53 - 51 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 11.22 - 51 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 11.88 - 51 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 12.57 - 51 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 13.30 - 51 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 14.06 - 51 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 14.81 - 51 0 0 -
TOTAL PUT 1,154 4,865 +1,062
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$ 23.160
04SEP26 16.50 C 0.00 0.00 0.00 6.67 -0.78 127 0 0 0
04SEP26 16.75 C 0.00 0.00 0.00 6.42 -0.78 122 0 0 0
04SEP26 17.00 C 0.00 0.00 0.00 6.17 -0.78 117 0 0 0
04SEP26 17.25 C 0.00 0.00 0.00 5.92 -0.78 111 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 5.67 -0.78 106 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 5.42 -0.78 101 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 5.17 -0.78 96 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 4.92 -0.78 91 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 4.67 -0.78 86 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 4.42 -0.88 81 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 4.17 -0.78 77 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 3.92 -0.78 72 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 3.68 -0.77 80 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 3.43 -0.78 75 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 3.19 -0.77 77 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 2.72 -0.75 78 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 2.27 -0.72 78 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 1.84 -0.69 77 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 1.42 -0.67 72 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 1.09 -0.59 74 0 0 0
04SEP26 23.00 C 0.58 0.58 0.58 0.81 -0.52 75 15 15 +15
04SEP26 23.50 C 0.41 0.58 0.41 0.58 -0.43 75 29 26 +20
04SEP26 24.00 C 0.42 0.42 0.42 0.41 -0.35 76 20 40 +20
04SEP26 24.50 C 0.31 0.31 0.26 0.27 -0.28 76 11 11 +11
04SEP26 25.00 C 0.25 0.25 0.25 0.18 -0.20 77 7 7 +7
04SEP26 25.50 C 0.00 0.00 0.00 0.12 -0.13 78 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 0.07 -0.09 77 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 0.05 -0.05 80 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.03 81 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 0.02 -0.02 83 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 6.18 - 71 0 0 -
11SEP26 17.25 C 0.00 0.00 0.00 5.93 - 68 0 0 -
11SEP26 17.50 C 0.00 0.00 0.00 5.68 - 64 0 0 -
11SEP26 17.75 C 0.00 0.00 0.00 5.43 - 61 0 0 -
11SEP26 18.00 C 0.00 0.00 0.00 5.19 - 68 0 0 -
11SEP26 18.25 C 0.00 0.00 0.00 4.94 - 64 0 0 -
11SEP26 18.50 C 0.00 0.00 0.00 4.70 - 66 0 0 -
11SEP26 18.75 C 0.00 0.00 0.00 4.45 - 63 0 0 -
11SEP26 19.00 C 0.00 0.00 0.00 4.21 - 63 0 0 -
11SEP26 19.25 C 0.00 0.00 0.00 3.97 - 63 0 0 -
11SEP26 19.50 C 0.00 0.00 0.00 3.74 - 64 0 0 -
11SEP26 19.75 C 0.00 0.00 0.00 3.51 - 64 0 0 -
11SEP26 20.00 C 0.00 0.00 0.00 3.28 - 64 0 0 -
11SEP26 20.50 C 0.00 0.00 0.00 2.85 - 64 0 0 -
11SEP26 21.00 C 0.00 0.00 0.00 2.43 - 64 0 0 -
11SEP26 21.50 C 0.00 0.00 0.00 2.05 - 64 0 0 -
11SEP26 22.00 C 0.00 0.00 0.00 1.65 - 60 0 0 -
11SEP26 22.50 C 1.20 1.20 1.20 1.35 - 61 15 15 -
11SEP26 23.00 C 0.84 0.84 0.84 1.09 - 62 20 20 -
11SEP26 23.50 C 0.69 0.69 0.69 0.86 - 62 15 15 -
11SEP26 24.00 C 0.55 0.58 0.55 0.69 - 64 23 7 -
11SEP26 24.50 C 0.00 0.00 0.00 0.53 - 64 0 0 -
11SEP26 25.00 C 0.00 0.00 0.00 0.41 - 65 0 0 -
11SEP26 25.50 C 0.00 0.00 0.00 0.31 - 65 0 0 -
11SEP26 26.00 C 0.00 0.00 0.00 0.22 - 64 0 0 -
11SEP26 26.50 C 0.00 0.00 0.00 0.16 - 64 0 0 -
11SEP26 27.00 C 0.00 0.00 0.00 0.12 - 65 0 0 -
11SEP26 27.50 C 0.00 0.00 0.00 0.08 - 64 0 0 -
11SEP26 28.00 C 0.00 0.00 0.00 0.06 - 65 0 0 -
11SEP26 28.50 C 0.00 0.00 0.00 0.04 - 65 0 0 -
11SEP26 29.00 C 0.00 0.00 0.00 0.03 - 66 0 0 -
11SEP26 29.50 C 0.00 0.00 0.00 0.02 - 66 0 0 -
11SEP26 30.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
11SEP26 30.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
11SEP26 31.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
11SEP26 31.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
11SEP26 32.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
11SEP26 32.50 C 0.00 0.00 0.00 0.01 - 80 0 0 -
11SEP26 33.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
11SEP26 33.50 C 0.00 0.00 0.00 0.01 - 86 0 0 -
11SEP26 34.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 6.72 -0.77 58 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.18 -0.88 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.69 -0.87 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.21 -0.85 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.84 -0.80 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.40 -0.76 59 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.98 -0.71 59 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.58 -0.63 59 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.84 -0.57 59 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.13 -0.56 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.60 -0.50 57 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 1.18 -0.40 58 0 101 0
29SEP26 25.00 C 0.00 0.00 0.00 0.85 -0.32 58 0 21 0
29SEP26 26.00 C 0.51 0.51 0.51 0.61 -0.22 59 8 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.41 -0.17 59 0 26 0
29SEP26 28.00 C 0.00 0.00 0.00 0.28 -0.12 59 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.19 -0.07 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.13 -0.04 60 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 -0.03 59 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 -0.02 59 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.01 62 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.77 -0.87 43 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.28 -0.90 41 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.88 -0.85 49 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.41 -0.89 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.01 -0.78 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.66 -0.73 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.30 -0.67 54 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.04 -0.54 58 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.37 -0.41 58 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.71 -0.54 55 0 0 0
29OCT26 23.00 C 1.88 2.35 1.80 2.21 -0.49 56 13 26 +2
29OCT26 24.00 C 0.00 0.00 0.00 1.79 -0.42 56 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.44 -0.37 57 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 1.15 -0.31 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.94 -0.22 58 0 3 0
29OCT26 28.00 C 0.00 0.00 0.00 0.74 -0.17 58 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.58 -0.13 58 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.45 -0.10 58 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.34 -0.08 58 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 0.26 -0.06 58 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.20 -0.04 58 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.15 -0.03 58 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.11 -0.03 58 0 1 0
27NOV26 16.50 C 0.00 0.00 0.00 7.02 -0.81 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.52 -0.87 50 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.17 -0.72 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.74 -0.72 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.41 -0.61 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.07 -0.61 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.67 -0.57 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.39 -0.51 56 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.74 -0.49 56 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.12 -0.60 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.64 -0.47 55 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.27 -0.45 56 0 45 0
27NOV26 25.00 C 1.66 1.66 1.66 1.89 -0.43 56 15 30 +15
27NOV26 26.00 C 0.00 0.00 0.00 1.61 -0.36 57 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.36 -0.30 57 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 1.12 -0.26 57 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.92 -0.22 57 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.76 -0.18 57 0 30 0
27NOV26 31.00 C 0.00 0.00 0.00 0.62 -0.16 57 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 0.50 -0.14 57 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.41 -0.11 57 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.33 -0.10 57 0 0 0
27NOV26 35.00 C 0.38 0.38 0.38 0.27 -0.08 57 30 30 +30
30DEC26 16.50 C 0.00 0.00 0.00 7.19 -0.76 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.79 -0.77 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.40 -0.73 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.02 -0.73 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.69 -0.71 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.33 -0.69 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.04 -0.59 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.74 -0.56 55 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.13 -0.56 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.52 -0.60 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.08 -0.53 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.65 -0.49 54 0 0 0
30DEC26 25.00 C 2.15 2.15 1.98 2.29 -0.43 55 25 25 +25
30DEC26 26.00 C 1.86 1.86 1.86 1.99 -0.40 55 1 1 +1
30DEC26 27.00 C 1.60 1.60 1.60 1.74 -0.34 56 15 45 +15
30DEC26 28.00 C 1.28 1.28 1.28 1.48 -0.30 56 15 15 +15
30DEC26 29.00 C 0.00 0.00 0.00 1.28 -0.25 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.10 -0.21 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.93 -0.18 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.79 -0.13 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.67 -0.11 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.57 -0.12 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.48 -0.10 56 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.82 -0.72 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.46 -0.73 55 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.11 -0.63 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.78 -0.69 55 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.46 -0.62 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.06 -0.69 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.77 -0.68 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.48 -0.65 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.02 -0.54 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.43 -0.60 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.02 -0.55 54 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 3.60 -0.51 54 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 3.24 -0.48 54 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 2.95 -0.42 55 0 1,950 0
30MAR27 27.00 C 2.30 2.40 2.30 2.65 -0.42 55 2 1,952 0
30MAR27 28.00 C 0.00 0.00 0.00 2.42 -0.34 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.16 -0.34 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.95 -0.29 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 1.74 -0.27 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.55 -0.25 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.39 -0.18 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.24 -0.21 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.11 -0.19 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.26 -0.73 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.92 -0.73 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.61 -0.70 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.30 -0.71 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.00 -0.70 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.71 -0.73 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.44 -0.70 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.17 -0.68 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.66 -0.58 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.20 -0.55 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.75 -0.55 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.37 -0.52 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.06 -0.45 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.74 -0.45 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.45 -0.40 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.15 -0.44 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.90 -0.42 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.66 -0.40 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.42 -0.44 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.16 -0.47 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.98 -0.45 54 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 1.80 -0.44 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.66 -0.40 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.09 - 54 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 7.79 - 54 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 7.51 - 54 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 7.26 - 54 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 7.00 - 54 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 6.74 - 54 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 6.27 - 54 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 5.84 - 54 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 5.40 - 54 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 5.04 - 54 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 4.68 - 54 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 4.34 - 54 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 4.05 - 54 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 3.76 - 54 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 3.49 - 54 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 3.26 - 54 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 3.03 - 54 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 2.81 - 54 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 2.62 - 54 0 0 -
TOTAL CALL 279 9,295 +176
04SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
04SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
04SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.02 +0.01 80 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.03 +0.02 80 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.06 +0.04 80 0 0 0
04SEP26 21.00 P 0.22 0.22 0.22 0.10 +0.06 78 8 8 +8
04SEP26 21.50 P 0.34 0.34 0.34 0.18 +0.10 78 27 27 +27
04SEP26 22.00 P 0.49 0.49 0.49 0.30 +0.16 78 7 107 +7
04SEP26 22.50 P 0.70 0.70 0.67 0.47 +0.25 79 29 29 +29
04SEP26 23.00 P 0.00 0.00 0.00 0.69 +0.33 79 0 100 0
04SEP26 23.50 P 0.00 0.00 0.00 0.96 +0.39 80 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 1.29 +0.52 81 0 32 0
04SEP26 24.50 P 0.00 0.00 0.00 1.62 +0.55 78 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 2.02 +0.59 78 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 2.45 +0.66 77 0 15 0
04SEP26 26.00 P 0.00 0.00 0.00 2.90 +0.69 76 0 15 0
04SEP26 26.50 P 0.00 0.00 0.00 3.38 +0.73 79 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 3.86 +0.75 78 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 4.48 +0.89 124 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 4.99 +0.92 136 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 5.34 +0.78 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 5.84 +0.78 0 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 6.34 +0.77 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 6.84 +0.78 0 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 7.34 +0.78 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 7.84 +0.78 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 8.34 +0.78 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 8.84 +0.78 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 9.34 +0.78 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 9.84 +0.78 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 10.34 +0.78 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 10.84 +0.78 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 11.34 +0.78 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 11.84 +0.78 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 12.34 +0.78 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 12.84 +0.78 0 0 0 0
11SEP26 17.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
11SEP26 17.25 P 0.00 0.00 0.00 0.01 - 74 0 0 -
11SEP26 17.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
11SEP26 17.75 P 0.00 0.00 0.00 0.01 - 68 0 0 -
11SEP26 18.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
11SEP26 18.25 P 0.00 0.00 0.00 0.01 - 62 0 0 -
11SEP26 18.50 P 0.00 0.00 0.00 0.02 - 65 0 0 -
11SEP26 18.75 P 0.00 0.00 0.00 0.03 - 66 0 0 -
11SEP26 19.00 P 0.00 0.00 0.00 0.04 - 65 0 0 -
11SEP26 19.25 P 0.00 0.00 0.00 0.05 - 65 0 0 -
11SEP26 19.50 P 0.00 0.00 0.00 0.07 - 65 0 0 -
11SEP26 19.75 P 0.00 0.00 0.00 0.09 - 66 0 0 -
11SEP26 20.00 P 0.00 0.00 0.00 0.11 - 65 0 0 -
11SEP26 20.50 P 0.00 0.00 0.00 0.17 - 64 0 0 -
11SEP26 21.00 P 0.00 0.00 0.00 0.26 - 64 0 0 -
11SEP26 21.50 P 0.00 0.00 0.00 0.39 - 65 0 0 -
11SEP26 22.00 P 0.69 0.69 0.69 0.54 - 65 15 15 -
11SEP26 22.50 P 0.00 0.00 0.00 0.74 - 66 0 0 -
11SEP26 23.00 P 0.00 0.00 0.00 0.97 - 66 0 0 -
11SEP26 23.50 P 0.00 0.00 0.00 1.25 - 66 0 0 -
11SEP26 24.00 P 0.00 0.00 0.00 1.56 - 67 0 0 -
11SEP26 24.50 P 0.00 0.00 0.00 1.91 - 68 0 0 -
11SEP26 25.00 P 0.00 0.00 0.00 2.22 - 64 0 0 -
11SEP26 25.50 P 0.00 0.00 0.00 2.62 - 64 0 0 -
11SEP26 26.00 P 0.00 0.00 0.00 3.04 - 64 0 0 -
11SEP26 26.50 P 0.00 0.00 0.00 3.48 - 64 0 0 -
11SEP26 27.00 P 0.00 0.00 0.00 3.93 - 63 0 0 -
11SEP26 27.50 P 0.00 0.00 0.00 4.53 - 83 0 0 -
11SEP26 28.00 P 0.00 0.00 0.00 5.02 - 87 0 0 -
11SEP26 28.50 P 0.00 0.00 0.00 5.52 - 93 0 0 -
11SEP26 29.00 P 0.00 0.00 0.00 6.03 - 99 0 0 -
11SEP26 29.50 P 0.00 0.00 0.00 6.53 - 105 0 0 -
11SEP26 30.00 P 0.00 0.00 0.00 6.99 - 105 0 0 -
11SEP26 30.50 P 0.00 0.00 0.00 7.49 - 109 0 0 -
11SEP26 31.00 P 0.00 0.00 0.00 7.84 - 0 0 0 -
11SEP26 31.50 P 0.00 0.00 0.00 8.34 - 0 0 0 -
11SEP26 32.00 P 0.00 0.00 0.00 8.84 - 0 0 0 -
11SEP26 32.50 P 0.00 0.00 0.00 9.34 - 0 0 0 -
11SEP26 33.00 P 0.00 0.00 0.00 9.84 - 0 0 0 -
11SEP26 33.50 P 0.00 0.00 0.00 10.34 - 0 0 0 -
11SEP26 34.00 P 0.00 0.00 0.00 10.84 - 0 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.02 61 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.03 61 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 +0.03 60 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 +0.04 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 +0.07 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 +0.09 60 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.28 +0.11 59 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.38 +0.14 60 0 0 0
29SEP26 21.00 P 0.73 0.73 0.73 0.62 +0.20 59 36 36 +36
29SEP26 22.00 P 0.00 0.00 0.00 1.02 +0.34 61 0 17 0
29SEP26 23.00 P 1.60 1.60 1.60 1.48 +0.43 61 15 252 +15
29SEP26 24.00 P 0.00 0.00 0.00 2.00 +0.48 59 0 178 0
29SEP26 25.00 P 0.00 0.00 0.00 2.66 +0.51 59 0 42 0
29SEP26 26.00 P 0.00 0.00 0.00 3.41 +0.60 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.21 +0.64 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.23 +0.78 69 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.11 +0.78 69 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.09 +0.85 74 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.06 +0.93 78 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.03 +0.92 82 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.01 +0.94 86 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.84 +0.78 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.84 +0.78 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.15 +0.06 58 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.20 +0.07 58 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.25 +0.08 58 0 0 0
29OCT26 18.00 P 0.42 0.42 0.42 0.33 +0.10 58 5 5 +5
29OCT26 18.50 P 0.00 0.00 0.00 0.43 +0.13 58 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.52 +0.14 58 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.65 +0.17 58 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.79 +0.20 58 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 1.14 +0.29 58 0 102 0
29OCT26 22.00 P 0.00 0.00 0.00 1.56 +0.36 59 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.04 +0.39 58 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.65 +0.53 59 0 290 0
29OCT26 25.00 P 0.00 0.00 0.00 3.32 +0.60 60 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 4.03 +0.57 61 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.80 +0.61 62 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.61 +0.67 63 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.47 +0.68 64 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.37 +0.73 66 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.30 +0.77 68 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.21 +0.87 69 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.13 +0.81 69 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.90 +0.71 57 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.04 +0.88 72 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.29 +0.06 57 0 0 0
27NOV26 17.00 P 0.41 0.41 0.41 0.37 +0.08 57 50 50 +50
27NOV26 17.50 P 0.00 0.00 0.00 0.45 +0.09 57 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.56 +0.11 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.67 +0.12 57 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.81 +0.15 57 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.96 +0.17 57 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.13 +0.22 57 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.51 +0.28 57 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 1.94 +0.33 57 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 2.48 +0.41 58 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 3.07 +0.48 58 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 3.72 +0.55 59 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.37 +0.43 59 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.15 +0.52 60 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.95 +0.58 61 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.77 +0.60 62 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.63 +0.62 63 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.49 +0.65 63 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.34 +0.66 62 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.29 +0.80 64 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.22 +0.81 65 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.14 +0.82 65 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.45 +0.08 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.54 +0.08 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.65 +0.10 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.79 +0.14 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.94 +0.19 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.08 +0.22 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.27 +0.26 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.41 +0.25 56 0 2 0
30DEC26 21.00 P 1.94 1.94 1.94 1.87 +0.34 57 13 13 +13
30DEC26 22.00 P 2.42 2.42 2.42 2.31 +0.37 57 2 2 +2
30DEC26 23.00 P 0.00 0.00 0.00 2.82 +0.42 56 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.41 +0.46 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.06 +0.49 57 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 4.71 +0.51 57 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.39 +0.53 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.16 +0.55 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.96 +0.56 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.76 +0.55 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.65 +0.61 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.55 +0.66 60 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.43 +0.71 60 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.32 +0.71 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.29 +0.80 62 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.90 +0.13 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.03 +0.12 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.17 +0.12 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.30 +0.15 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.49 +0.17 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.67 +0.18 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.86 +0.20 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.09 +0.26 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.55 +0.31 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.02 +0.26 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.57 +0.39 55 0 1,000 0
30MAR27 24.00 P 0.00 0.00 0.00 4.17 +0.39 55 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 4.81 +0.45 55 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 5.49 +0.50 56 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 6.13 +0.46 55 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 6.90 +0.50 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.68 +0.55 56 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.51 +0.58 57 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.14 +0.42 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.95 +0.46 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.00 +0.67 58 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.65 +0.49 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.51 +0.49 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.32 +0.09 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.47 +0.10 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.66 +0.14 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.87 +0.16 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.06 +0.17 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.27 +0.20 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.48 +0.22 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.71 +0.23 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.20 +0.28 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.73 +0.32 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.29 +0.36 55 0 1 0
29JUN27 24.00 P 5.00 5.00 5.00 4.88 +0.38 55 5 30 +5
29JUN27 25.00 P 0.00 0.00 0.00 5.52 +0.27 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.08 +0.32 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.88 +0.49 56 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.45 +0.32 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.19 +0.35 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.94 +0.34 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.70 +0.32 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.50 +0.27 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.31 +0.35 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.13 +0.43 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.98 +0.45 54 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.09 - 54 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 2.28 - 54 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 2.49 - 54 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 2.72 - 54 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 2.95 - 54 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 3.18 - 54 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 3.69 - 54 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 4.23 - 54 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 4.77 - 54 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 5.39 - 54 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 6.01 - 54 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 6.65 - 54 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 7.34 - 54 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 8.03 - 54 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 8.73 - 54 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 9.49 - 54 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 10.25 - 54 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 11.01 - 54 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 11.81 - 54 0 0 -
TOTAL PUT 212 10,288 +197
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$ 4.270
29SEP26 3.20 C 0.00 0.00 0.00 1.11 +0.19 76 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.01 +0.18 70 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.91 +0.17 63 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.81 +0.16 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.72 +0.16 55 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.63 +0.14 52 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.54 +0.12 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.46 +0.10 48 0 0 0
29SEP26 4.00 C 0.21 0.42 0.21 0.39 +0.07 48 15 15 +5
29SEP26 4.10 C 0.19 0.21 0.17 0.33 +0.08 48 60 60 +60
29SEP26 4.20 C 0.15 0.15 0.15 0.27 +0.06 47 15 15 0
29SEP26 4.30 C 0.15 0.15 0.14 0.22 +0.05 47 30 35 +30
29SEP26 4.40 C 0.10 0.18 0.10 0.17 +0.04 46 75 90 +75
29SEP26 4.50 C 0.15 0.16 0.13 0.14 +0.03 47 73 93 +73
29SEP26 4.60 C 0.09 0.11 0.09 0.11 +0.03 47 17 38 +17
29SEP26 4.70 C 0.07 0.10 0.07 0.08 +0.01 46 50 95 +50
29SEP26 4.80 C 0.08 0.08 0.08 0.06 +0.01 45 15 60 +15
29SEP26 4.90 C 0.00 0.00 0.00 0.05 +0.01 47 0 97 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 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 95 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 0.00 104 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 108 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 112 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 115 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 130 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 139 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 150 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 156 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 161 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 165 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 170 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 179 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 183 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 201 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 204 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.13 +0.16 58 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.04 +0.16 57 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.95 +0.16 55 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.86 +0.15 52 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.77 +0.13 50 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.69 +0.12 49 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.61 +0.11 47 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.54 +0.11 47 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.48 +0.11 47 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.42 +0.09 47 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.36 +0.07 46 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.31 +0.06 45 0 15 0
29OCT26 4.40 C 0.23 0.28 0.22 0.27 +0.06 46 60 60 +60
29OCT26 4.50 C 0.20 0.24 0.17 0.23 +0.05 46 105 105 +105
29OCT26 4.60 C 0.17 0.17 0.17 0.19 +0.03 45 15 60 +15
29OCT26 4.70 C 0.14 0.14 0.14 0.16 +0.03 45 15 30 +15
29OCT26 4.80 C 0.14 0.14 0.14 0.14 +0.03 46 15 15 +15
29OCT26 4.90 C 0.00 0.00 0.00 0.12 +0.03 46 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.10 +0.03 46 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.16 +0.14 54 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.07 +0.14 52 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.99 +0.16 52 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.90 +0.14 49 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.82 +0.14 48 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.75 +0.13 49 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.68 +0.13 48 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.61 +0.10 47 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.55 +0.11 47 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.49 +0.11 46 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.44 +0.09 47 0 0 0
27NOV26 4.30 C 0.38 0.38 0.38 0.39 +0.08 46 15 15 +15
27NOV26 4.40 C 0.29 0.29 0.29 0.35 +0.08 47 15 15 +15
27NOV26 4.50 C 0.00 0.00 0.00 0.31 +0.07 47 0 0 0
27NOV26 4.60 C 0.24 0.24 0.24 0.27 +0.06 46 15 15 0
27NOV26 4.70 C 0.20 0.20 0.20 0.24 +0.06 46 30 30 0
27NOV26 4.80 C 0.19 0.19 0.19 0.21 +0.05 46 15 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.18 +0.05 46 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.16 +0.05 46 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.11 +0.03 46 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.08 +0.02 46 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.06 +0.03 47 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.20 +0.15 53 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.11 +0.15 51 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.03 +0.14 50 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.95 +0.13 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.88 +0.13 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.81 +0.13 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.74 +0.13 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.67 +0.12 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.62 +0.12 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.56 +0.11 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.51 +0.11 46 0 0 0
30DEC26 4.30 C 0.38 0.38 0.38 0.46 +0.10 46 15 15 +15
30DEC26 4.40 C 0.00 0.00 0.00 0.42 +0.09 46 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.38 +0.08 46 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.34 +0.08 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.30 +0.06 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.27 +0.06 45 0 0 0
30DEC26 4.90 C 0.27 0.27 0.27 0.24 +0.05 45 9 9 +9
30DEC26 5.00 C 0.00 0.00 0.00 0.22 +0.06 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.16 +0.04 45 0 15 0
30DEC26 5.50 C 0.14 0.14 0.14 0.12 +0.03 45 1 16 +1
30DEC26 5.75 C 0.11 0.11 0.11 0.09 +0.03 45 2 17 +2
30DEC26 6.00 C 0.00 0.00 0.00 0.07 +0.03 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 +0.02 46 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.30 +0.14 51 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.23 +0.14 51 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.15 +0.13 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.09 +0.14 50 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.02 +0.13 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.96 +0.13 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.90 +0.12 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.84 +0.11 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.78 +0.10 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.73 +0.10 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.68 +0.10 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.64 +0.10 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.60 +0.10 48 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.55 +0.10 47 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.52 +0.10 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.48 +0.08 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.45 +0.07 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.41 +0.06 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.38 +0.06 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.32 +0.06 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.26 +0.04 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.22 +0.04 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 +0.03 47 0 5 0
30MAR27 6.25 C 0.13 0.13 0.13 0.15 +0.03 47 2 2 +2
30MAR27 6.50 C 0.11 0.11 0.11 0.12 +0.02 47 2 2 +2
30MAR27 6.75 C 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 +0.02 47 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 +0.02 48 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 +0.02 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 33 0
29JUN27 3.20 C 0.00 0.00 0.00 1.30 +0.11 51 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.23 +0.11 51 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.15 +0.10 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.09 +0.10 50 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.02 +0.09 49 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.96 +0.09 49 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.90 +0.09 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.84 +0.08 48 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.78 +0.07 47 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.73 +0.06 47 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.68 +0.06 47 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.64 +0.06 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.60 +0.06 47 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.55 +0.04 46 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.52 +0.05 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.48 +0.04 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.45 +0.04 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.41 +0.03 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.38 +0.02 45 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.32 +0.02 46 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.22 +0.01 45 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.18 +0.01 45 0 4,008 0
29JUN27 6.25 C 0.00 0.00 0.00 0.15 0.00 45 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.12 0.00 45 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.06 0.00 45 0 2 0
29JUN27 7.75 C 0.09 0.09 0.09 0.05 0.00 45 1 2 +1
29JUN27 8.00 C 0.00 0.00 0.00 0.04 0.00 45 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.03 0.00 44 0 2 0
29JUN27 8.50 C 0.09 0.09 0.09 0.02 0.00 43 2 0 -2
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP27 3.20 C 0.00 0.00 0.00 1.31 - 51 0 0 -
29SEP27 3.30 C 0.00 0.00 0.00 1.23 - 50 0 0 -
29SEP27 3.40 C 0.00 0.00 0.00 1.16 - 49 0 0 -
29SEP27 3.50 C 0.00 0.00 0.00 1.10 - 50 0 0 -
29SEP27 3.60 C 0.00 0.00 0.00 1.03 - 49 0 0 -
29SEP27 3.70 C 0.00 0.00 0.00 0.97 - 48 0 0 -
29SEP27 3.80 C 0.00 0.00 0.00 0.91 - 48 0 0 -
29SEP27 3.90 C 0.00 0.00 0.00 0.86 - 48 0 0 -
29SEP27 4.00 C 0.00 0.00 0.00 0.80 - 47 0 0 -
29SEP27 4.10 C 0.00 0.00 0.00 0.75 - 47 0 0 -
29SEP27 4.20 C 0.00 0.00 0.00 0.71 - 48 0 0 -
29SEP27 4.30 C 0.00 0.00 0.00 0.66 - 47 0 0 -
29SEP27 4.40 C 0.00 0.00 0.00 0.62 - 47 0 0 -
29SEP27 4.50 C 0.00 0.00 0.00 0.58 - 47 0 0 -
29SEP27 4.60 C 0.00 0.00 0.00 0.55 - 47 0 0 -
29SEP27 4.70 C 0.00 0.00 0.00 0.51 - 47 0 0 -
29SEP27 4.80 C 0.00 0.00 0.00 0.48 - 47 0 0 -
29SEP27 4.90 C 0.00 0.00 0.00 0.45 - 47 0 0 -
29SEP27 5.00 C 0.00 0.00 0.00 0.42 - 47 0 0 -
TOTAL CALL 684 13,628 +595
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 -0.02 48 0 80 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 -0.04 45 0 0 0
29SEP26 3.70 P 0.03 0.03 0.03 0.03 -0.05 44 98 30 -68
29SEP26 3.80 P 0.00 0.00 0.00 0.05 -0.06 45 0 16 0
29SEP26 3.90 P 0.07 0.07 0.07 0.07 -0.07 44 115 125 0
29SEP26 4.00 P 0.12 0.16 0.12 0.10 -0.09 45 30 113 0
29SEP26 4.10 P 0.16 0.20 0.16 0.13 -0.11 44 30 35 +30
29SEP26 4.20 P 0.00 0.00 0.00 0.18 -0.11 45 0 17 0
29SEP26 4.30 P 0.22 0.22 0.21 0.22 -0.13 43 19 34 +19
29SEP26 4.40 P 0.00 0.00 0.00 0.28 -0.13 43 0 17 0
29SEP26 4.50 P 0.46 0.52 0.46 0.34 -0.13 42 6 68 -5
29SEP26 4.60 P 0.00 0.00 0.00 0.41 -0.15 42 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.48 -0.18 40 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.56 -0.17 39 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 0.66 -0.16 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.74 -0.17 38 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.99 -0.17 47 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.23 -0.18 0 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.48 -0.18 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.73 -0.18 0 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.98 -0.17 0 0 0 -43
29SEP26 6.50 P 0.00 0.00 0.00 2.23 -0.18 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.48 -0.17 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.73 -0.18 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.98 -0.17 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.23 -0.18 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.48 -0.18 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.73 -0.18 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.98 -0.18 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.23 -0.17 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.48 -0.17 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.73 -0.17 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.98 -0.17 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.23 -0.17 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.48 -0.18 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.73 -0.18 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.23 -0.18 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.73 -0.18 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.23 -0.18 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.73 -0.18 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.23 -0.17 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.73 -0.17 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.23 -0.17 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.73 -0.18 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 10.23 -0.18 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.73 -0.17 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 11.23 -0.17 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.73 -0.18 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 12.23 -0.17 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.73 -0.17 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 13.23 -0.17 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.73 -0.17 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 14.23 -0.17 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.73 -0.17 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 15.23 -0.17 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.73 -0.17 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.73 -0.17 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.73 -0.17 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.73 -0.16 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.73 -0.17 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.05 -0.03 46 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.06 -0.05 44 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.08 -0.05 44 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.10 -0.07 43 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.13 -0.08 43 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.17 -0.09 44 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.21 -0.10 43 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.26 -0.09 44 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.30 -0.10 42 0 56 0
29OCT26 4.40 P 0.00 0.00 0.00 0.36 -0.11 43 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.42 -0.12 42 0 24 0
29OCT26 4.60 P 0.00 0.00 0.00 0.48 -0.13 42 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.56 -0.12 43 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.62 -0.15 40 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.71 -0.13 42 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.80 -0.13 44 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.01 -0.16 42 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.24 -0.17 41 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.49 -0.17 46 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.73 -0.18 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.98 -0.17 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.23 -0.18 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.48 -0.17 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.73 -0.18 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.98 -0.17 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.23 -0.18 0 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.06 -0.03 44 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.13 -0.05 45 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.16 -0.05 44 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.20 -0.06 45 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.23 -0.07 44 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.27 -0.08 44 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.32 -0.09 44 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.37 -0.10 44 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.43 -0.09 44 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.48 -0.11 43 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.55 -0.12 43 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.61 -0.13 42 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.68 -0.13 42 0 2 0
27NOV26 4.90 P 0.00 0.00 0.00 0.77 -0.13 44 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.85 -0.12 44 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.05 -0.14 43 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.27 -0.14 43 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.49 -0.17 40 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.74 -0.17 44 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 1.98 -0.17 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.23 -0.18 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 -0.03 43 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 -0.03 45 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 -0.04 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.17 -0.05 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 -0.05 44 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 -0.05 44 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 -0.07 43 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.33 -0.07 44 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.38 -0.07 44 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 -0.08 44 0 2 0
30DEC26 4.40 P 0.00 0.00 0.00 0.48 -0.10 43 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.54 -0.10 43 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 0.60 -0.10 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.67 -0.12 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.74 -0.12 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.81 -0.13 43 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.88 -0.14 42 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 1.09 -0.14 44 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.29 -0.16 42 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.51 -0.16 41 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.76 -0.15 45 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 2.00 -0.15 46 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 2.24 -0.17 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.48 -0.17 0 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.73 -0.18 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.98 -0.17 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.23 -0.18 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.48 -0.18 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.73 -0.18 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.98 -0.18 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.23 -0.17 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.48 -0.17 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.73 -0.17 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.98 -0.17 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.23 -0.17 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.48 -0.18 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.73 -0.18 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.23 -0.18 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.73 -0.18 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.23 -0.18 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.73 -0.18 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.23 -0.17 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.73 -0.17 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.23 -0.17 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.73 -0.18 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 10.23 -0.18 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.73 -0.17 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 11.23 -0.17 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.73 -0.18 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 12.23 -0.17 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.73 -0.17 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 13.23 -0.17 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 -0.03 46 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 -0.03 47 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 -0.04 47 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 0.23 -0.04 46 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.26 -0.05 46 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.30 -0.05 46 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.33 -0.06 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.38 -0.06 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.42 -0.07 45 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 0.47 -0.07 45 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.51 -0.08 45 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.57 -0.08 45 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.62 -0.10 44 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 0.68 -0.10 45 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 0.74 -0.10 44 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.81 -0.11 45 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.87 -0.12 44 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.96 -0.10 46 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.03 -0.11 46 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.21 -0.12 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.39 -0.15 44 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.60 -0.15 44 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.82 -0.15 45 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 2.03 -0.16 43 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.25 -0.17 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.48 -0.17 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.75 -0.16 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.99 -0.16 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.23 -0.18 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.48 -0.18 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.73 -0.18 0 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.98 -0.18 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.23 -0.17 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.48 -0.17 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.73 -0.17 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.98 -0.17 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.23 -0.17 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.48 -0.18 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.73 -0.18 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.23 -0.18 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.73 -0.18 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 7.23 -0.18 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.73 -0.18 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 8.23 -0.17 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.73 -0.17 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 9.23 -0.17 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.73 -0.18 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 10.23 -0.18 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.73 -0.17 0 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.30 -0.02 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.34 -0.02 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.39 -0.02 41 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.49 -0.01 41 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 0.54 -0.02 41 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.60 -0.01 41 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.65 -0.02 40 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.72 -0.01 41 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 0.78 -0.01 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.84 -0.01 40 0 0 0
29JUN27 4.30 P 0.85 0.85 0.85 0.91 -0.01 40 15 30 0
29JUN27 4.40 P 0.90 0.90 0.90 0.98 -0.01 40 30 30 +30
29JUN27 4.50 P 0.00 0.00 0.00 1.05 -0.01 39 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.12 -0.01 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.20 0.00 39 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.28 +0.01 39 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.35 0.00 38 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.43 +0.01 38 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.63 +0.01 37 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.84 +0.02 35 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.05 +0.02 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.27 +0.03 29 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.49 +0.03 0 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.71 +0.03 0 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.94 +0.04 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.17 +0.04 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.40 +0.04 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.63 +0.04 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.86 +0.04 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.09 +0.04 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.33 +0.05 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.70 +0.19 40 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.95 +0.06 44 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.41 - 45 0 0 -
29SEP27 3.30 P 0.00 0.00 0.00 0.45 - 45 0 0 -
29SEP27 3.40 P 0.00 0.00 0.00 0.50 - 44 0 0 -
29SEP27 3.50 P 0.00 0.00 0.00 0.55 - 44 0 0 -
29SEP27 3.60 P 0.00 0.00 0.00 0.60 - 44 0 0 -
29SEP27 3.70 P 0.00 0.00 0.00 0.66 - 44 0 0 -
29SEP27 3.80 P 0.00 0.00 0.00 0.72 - 44 0 0 -
29SEP27 3.90 P 0.00 0.00 0.00 0.78 - 44 0 0 -
29SEP27 4.00 P 0.00 0.00 0.00 0.84 - 44 0 0 -
29SEP27 4.10 P 0.00 0.00 0.00 0.90 - 44 0 0 -
29SEP27 4.20 P 0.00 0.00 0.00 0.97 - 44 0 0 -
29SEP27 4.30 P 0.00 0.00 0.00 1.03 - 43 0 0 -
29SEP27 4.40 P 0.00 0.00 0.00 1.10 - 43 0 0 -
29SEP27 4.50 P 0.00 0.00 0.00 1.17 - 43 0 0 -
29SEP27 4.60 P 0.00 0.00 0.00 1.24 - 43 0 0 -
29SEP27 4.70 P 0.00 0.00 0.00 1.31 - 43 0 0 -
29SEP27 4.80 P 0.00 0.00 0.00 1.39 - 43 0 0 -
29SEP27 4.90 P 0.00 0.00 0.00 1.46 - 42 0 0 -
29SEP27 5.00 P 0.00 0.00 0.00 1.54 - 42 0 0 -
TOTAL PUT 343 2,257 -37
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSI - SANHUA CLOSING PRICE HK$ 25.120
04SEP26 17.75 C 0.00 0.00 0.00 7.48 - 206 0 0 -
04SEP26 18.00 C 0.00 0.00 0.00 7.13 - 123 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 6.97 - 188 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 6.72 - 182 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 6.45 - 167 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 6.24 - 176 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 5.98 - 166 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 5.70 - 148 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 5.38 - 90 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 5.24 - 149 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 4.63 - 77 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 4.13 - 68 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 3.63 - 60 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 3.14 - 63 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 2.65 - 59 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 2.18 - 59 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 1.74 - 60 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 1.34 - 60 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 1.00 - 61 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 0.71 - 61 0 0 0
04SEP26 25.50 C 0.44 0.44 0.44 0.47 - 60 15 15 +15
04SEP26 26.00 C 0.00 0.00 0.00 0.30 - 60 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 0.18 - 60 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.11 - 61 0 0 0
04SEP26 27.50 C 0.06 0.06 0.06 0.06 - 61 100 100 +100
04SEP26 28.00 C 0.00 0.00 0.00 0.03 - 60 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 0.02 - 63 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 0.01 - 63 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 0.01 - 69 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.01 - 76 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.01 - 82 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 - 88 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 - 93 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 - 99 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 - 104 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 - 110 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 - 115 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 - 120 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 - 125 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 - 130 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 - 135 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 - 139 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 7.48 - 122 0 0 -
11SEP26 18.00 C 0.00 0.00 0.00 7.14 - 74 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 6.97 - 111 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 6.73 - 109 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 6.45 - 98 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 6.24 - 104 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 5.98 - 97 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 5.73 - 94 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 5.49 - 92 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 5.27 - 93 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 4.76 - 84 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 4.16 - 53 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 3.68 - 53 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 3.21 - 52 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 2.76 - 52 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 2.34 - 53 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 1.95 - 53 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 1.59 - 53 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 1.29 - 54 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 1.01 - 54 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.79 - 54 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.60 - 54 0 0 0
11SEP26 26.50 C 0.43 0.43 0.43 0.44 - 54 15 15 +15
11SEP26 27.00 C 0.32 0.32 0.32 0.32 - 54 15 15 +15
11SEP26 27.50 C 0.00 0.00 0.00 0.22 - 53 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 0.15 - 53 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.11 - 54 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.07 - 53 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.05 - 54 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.03 - 54 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.02 - 54 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 - 52 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 - 56 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 - 59 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 - 63 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 - 66 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 - 69 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 - 72 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 - 75 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 - 78 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 - 81 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 - 84 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.75 - 71 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.28 - 70 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.79 - 66 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.31 - 63 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.29 - 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.43 - 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.66 - 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.00 - 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.45 - 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.04 - 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.72 - 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.48 - 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.31 - 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.19 - 50 0 0 0
29SEP26 31.00 C 0.18 0.18 0.18 0.12 - 50 1 1 +1
29SEP26 32.00 C 0.00 0.00 0.00 0.07 - 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 - 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 - 52 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 - 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.82 - 58 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.35 - 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.90 - 55 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.46 - 54 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.56 - 49 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.81 - 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.14 - 50 0 0 0
29OCT26 24.00 C 2.40 2.40 2.40 2.55 - 50 15 15 +15
29OCT26 25.00 C 0.00 0.00 0.00 2.05 - 50 0 0 0
29OCT26 26.00 C 1.53 1.56 1.53 1.61 - 49 30 30 +30
29OCT26 27.00 C 0.00 0.00 0.00 1.29 - 50 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 1.00 - 50 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.77 - 50 0 0 0
29OCT26 30.00 C 0.63 0.63 0.63 0.58 - 50 2 2 +2
29OCT26 31.00 C 0.00 0.00 0.00 0.43 - 50 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.32 - 50 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.23 - 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.17 - 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.13 - 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.88 - 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.47 - 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.05 - 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.65 - 50 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.82 - 48 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.20 - 50 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.57 - 50 0 0 0
27NOV26 24.00 C 2.88 2.88 2.83 2.97 - 49 45 45 +45
27NOV26 25.00 C 2.35 2.35 2.35 2.49 - 49 15 15 +15
27NOV26 26.00 C 0.00 0.00 0.00 2.08 - 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.75 - 50 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.45 - 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.18 - 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.96 - 50 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.78 - 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.62 - 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.50 - 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.39 - 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.31 - 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.05 - 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.67 - 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.26 - 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.88 - 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.18 - 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.46 - 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.00 - 50 0 0 0
30DEC26 24.00 C 3.19 3.28 3.19 3.37 - 48 75 75 +75
30DEC26 25.00 C 2.90 2.90 2.78 2.96 - 50 150 120 +120
30DEC26 26.00 C 2.42 2.50 2.40 2.54 - 49 75 75 +75
30DEC26 27.00 C 2.07 2.14 2.05 2.15 - 49 90 90 +90
30DEC26 28.00 C 1.74 1.74 1.74 1.83 - 49 15 15 +15
30DEC26 29.00 C 1.50 1.50 1.50 1.58 - 50 15 15 +15
30DEC26 30.00 C 0.00 0.00 0.00 1.35 - 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.16 - 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.97 - 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.81 - 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.66 - 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.55 - 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.61 - 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.24 - 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.88 - 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.50 - 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.88 - 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.29 - 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.75 - 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.34 - 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.89 - 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.43 - 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.14 - 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.72 - 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.44 - 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.23 - 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.97 - 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.75 - 49 0 0 0
30MAR27 33.00 C 1.61 1.61 1.61 1.55 - 49 15 15 +15
30MAR27 34.00 C 0.00 0.00 0.00 1.36 - 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.21 - 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.14 - 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.81 - 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.47 - 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.15 - 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.52 - 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.97 - 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.65 - 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.02 - 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.59 - 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.21 - 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.88 - 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.65 - 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.24 - 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.97 - 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.77 - 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.51 - 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.28 - 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.09 - 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.89 - 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.73 - 49 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.43 - 49 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.13 - 49 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.83 - 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.28 - 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.66 - 48 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.18 - 48 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.68 - 48 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.29 - 48 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.89 - 48 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.56 - 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.24 - 49 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.00 - 49 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.67 - 49 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.49 - 50 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.12 - 49 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.90 - 49 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.70 - 49 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.52 - 49 0 0 0
TOTAL CALL 688 658 +658
04SEP26 17.75 P 0.00 0.00 0.00 0.01 - 141 0 0 -
04SEP26 18.00 P 0.00 0.00 0.00 0.01 - 136 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 - 131 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 - 126 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 - 121 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 - 116 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 - 111 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 - 107 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 - 102 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 - 97 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 - 88 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 - 79 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 - 69 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 - 60 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.03 - 62 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.06 - 61 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.11 - 59 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.20 - 58 0 0 0
04SEP26 24.50 P 0.37 0.37 0.37 0.34 - 58 15 15 +15
04SEP26 25.00 P 0.00 0.00 0.00 0.55 - 58 0 0 0
04SEP26 25.50 P 0.76 0.76 0.76 0.82 - 58 10 10 +10
04SEP26 26.00 P 0.00 0.00 0.00 1.15 - 57 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 1.55 - 59 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 1.98 - 60 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 2.43 - 60 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 2.90 - 58 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 3.39 - 60 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 3.88 - 0 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 4.38 - 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 4.88 - 0 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 5.38 - 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 5.88 - 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 6.38 - 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 6.88 - 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 7.38 - 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 7.88 - 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 8.38 - 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 8.88 - 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 9.38 - 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 9.88 - 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 10.38 - 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 10.88 - 0 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 - 85 0 0 -
11SEP26 18.00 P 0.00 0.00 0.00 0.01 - 82 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 - 79 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 - 76 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 - 73 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 - 70 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 - 67 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 - 64 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 - 61 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 - 59 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 - 53 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.03 - 56 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.05 - 55 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.08 - 54 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.13 - 54 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.20 - 53 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.30 - 52 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.45 - 53 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.63 - 53 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.85 - 52 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 1.13 - 53 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 1.44 - 53 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 1.77 - 52 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 2.17 - 53 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 2.58 - 53 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 3.01 - 53 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 3.46 - 53 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 3.93 - 53 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 4.41 - 53 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 4.89 - 51 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 5.39 - 55 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 5.88 - 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 6.38 - 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 6.88 - 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 7.38 - 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 7.88 - 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 8.38 - 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 8.88 - 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 9.38 - 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 9.88 - 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 10.38 - 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 10.88 - 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 - 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 - 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 - 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 - 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 - 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.33 - 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.56 - 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.93 - 50 0 0 0
29SEP26 25.00 P 1.44 1.44 1.44 1.40 - 50 30 30 +30
29SEP26 26.00 P 2.04 2.04 2.01 2.00 - 51 30 30 +30
29SEP26 27.00 P 0.00 0.00 0.00 2.66 - 50 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.42 - 50 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.26 - 50 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.11 - 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.03 - 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.97 - 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.97 - 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.90 - 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.88 - 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.13 - 50 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.16 - 49 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.23 - 50 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.28 - 49 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.47 - 49 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.70 - 49 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.03 - 49 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 1.45 - 49 0 0 0
29OCT26 25.00 P 1.98 1.98 1.98 1.95 - 49 30 30 +30
29OCT26 26.00 P 2.57 2.57 2.57 2.51 - 49 30 30 +30
29OCT26 27.00 P 0.00 0.00 0.00 3.22 - 51 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.78 - 47 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.72 - 51 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.46 - 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.32 - 49 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.21 - 49 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.11 - 47 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.06 - 47 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.97 - 38 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.27 - 50 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.33 - 49 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.42 - 50 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.52 - 50 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.76 - 50 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.04 - 49 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.44 - 50 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.87 - 50 0 0 0
27NOV26 25.00 P 2.42 2.48 2.42 2.40 - 50 30 30 +30
27NOV26 26.00 P 2.99 3.01 2.99 2.98 - 50 60 60 +60
27NOV26 27.00 P 0.00 0.00 0.00 3.65 - 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.35 - 51 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.11 - 52 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.90 - 52 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.72 - 53 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.57 - 53 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.42 - 52 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.33 - 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.28 - 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 - 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.53 - 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.64 - 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.75 - 49 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.02 - 49 0 0 0
30DEC26 22.00 P 1.40 1.40 1.40 1.38 - 49 1 1 +1
30DEC26 23.00 P 0.00 0.00 0.00 1.79 - 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.26 - 50 0 0 0
30DEC26 25.00 P 2.73 2.73 2.73 2.79 - 50 15 15 +15
30DEC26 26.00 P 3.31 3.31 3.31 3.37 - 50 15 15 +15
30DEC26 27.00 P 0.00 0.00 0.00 4.01 - 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.67 - 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.40 - 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.17 - 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.02 - 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.79 - 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.66 - 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.52 - 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.48 - 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.87 - 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.98 - 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.13 - 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.28 - 48 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.63 - 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.99 - 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.52 - 49 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.94 - 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.58 - 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.17 - 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.80 - 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.46 - 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.17 - 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.91 - 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.66 - 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.46 - 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.26 - 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.10 - 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.94 - 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.29 - 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.44 - 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.60 - 48 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.79 - 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.13 - 48 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.57 - 48 0 0 0
29JUN27 23.00 P 3.07 3.07 3.07 3.15 - 49 1 1 +1
29JUN27 24.00 P 0.00 0.00 0.00 3.56 - 48 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.12 - 48 0 0 0
29JUN27 26.00 P 4.83 4.83 4.83 4.83 - 50 10 10 +10
29JUN27 27.00 P 5.46 5.46 5.46 5.45 - 50 15 15 +15
29JUN27 28.00 P 0.00 0.00 0.00 6.11 - 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.81 - 50 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.50 - 50 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.28 - 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.02 - 50 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.83 - 51 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.63 - 51 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.43 - 51 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.70 - 49 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.93 - 50 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.12 - 50 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.33 - 50 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.77 - 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.23 - 50 0 0 0
29SEP27 23.00 P 3.76 3.76 3.76 3.74 - 50 15 15 +15
29SEP27 24.00 P 0.00 0.00 0.00 4.29 - 50 0 0 0
29SEP27 25.00 P 4.88 4.88 4.88 4.84 - 50 15 15 +15
29SEP27 26.00 P 0.00 0.00 0.00 5.45 - 50 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.10 - 51 0 0 0
29SEP27 28.00 P 6.86 6.86 6.86 6.75 - 51 15 15 +15
29SEP27 29.00 P 0.00 0.00 0.00 7.46 - 51 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.17 - 51 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.90 - 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.64 - 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.40 - 52 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.22 - 52 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.98 - 52 0 0 0
TOTAL PUT 337 337 +337
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$ 23.760
04SEP26 16.75 C 0.00 0.00 0.00 7.02 +0.18 130 0 0 0
04SEP26 17.00 C 0.00 0.00 0.00 6.77 +0.18 125 0 0 0
04SEP26 17.25 C 0.00 0.00 0.00 6.52 +0.18 120 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 6.27 +0.18 115 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 6.02 +0.18 110 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 5.77 +0.18 105 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 5.52 +0.18 100 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 5.27 +0.18 95 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 5.02 +0.18 90 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 4.77 +0.18 85 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 4.52 +0.18 81 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 4.27 +0.18 76 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 4.02 +0.18 71 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 3.77 +0.18 67 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 3.27 +0.17 58 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 2.77 +0.16 49 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 2.28 +0.14 50 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 1.78 +0.12 40 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 1.33 +0.08 44 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 0.95 +0.04 48 0 15 0
04SEP26 23.50 C 0.00 0.00 0.00 0.64 0.00 50 0 90 0
04SEP26 24.00 C 0.00 0.00 0.00 0.40 -0.01 50 0 95 0
04SEP26 24.50 C 0.23 0.23 0.23 0.23 -0.04 51 60 60 -60
04SEP26 25.00 C 0.00 0.00 0.00 0.13 -0.03 52 0 104 0
04SEP26 25.50 C 0.00 0.00 0.00 0.07 -0.02 53 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
11SEP26 16.75 C 0.00 0.00 0.00 7.02 - 0 0 0 -
11SEP26 17.00 C 0.00 0.00 0.00 6.78 - 76 0 0 -
11SEP26 17.25 C 0.00 0.00 0.00 6.53 - 73 0 0 -
11SEP26 17.50 C 0.00 0.00 0.00 6.28 - 69 0 0 -
11SEP26 17.75 C 0.00 0.00 0.00 6.03 - 66 0 0 -
11SEP26 18.00 C 0.00 0.00 0.00 5.78 - 63 0 0 -
11SEP26 18.25 C 0.00 0.00 0.00 5.53 - 60 0 0 -
11SEP26 18.50 C 0.00 0.00 0.00 5.28 - 56 0 0 -
11SEP26 18.75 C 0.00 0.00 0.00 5.03 - 53 0 0 -
11SEP26 19.00 C 0.00 0.00 0.00 4.78 - 50 0 0 -
11SEP26 19.25 C 0.00 0.00 0.00 4.53 - 47 0 0 -
11SEP26 19.50 C 0.00 0.00 0.00 4.28 - 44 0 0 -
11SEP26 19.75 C 0.00 0.00 0.00 4.04 - 51 0 0 -
11SEP26 20.00 C 0.00 0.00 0.00 3.79 - 47 0 0 -
11SEP26 20.50 C 0.00 0.00 0.00 3.31 - 49 0 0 -
11SEP26 21.00 C 0.00 0.00 0.00 2.84 - 49 0 0 -
11SEP26 21.50 C 0.00 0.00 0.00 2.40 - 50 0 0 -
11SEP26 22.00 C 0.00 0.00 0.00 1.98 - 50 0 0 -
11SEP26 22.50 C 0.00 0.00 0.00 1.55 - 46 0 0 -
11SEP26 23.00 C 0.00 0.00 0.00 1.22 - 47 0 0 -
11SEP26 23.50 C 0.00 0.00 0.00 0.93 - 47 0 0 -
11SEP26 24.00 C 0.00 0.00 0.00 0.70 - 48 0 0 -
11SEP26 24.50 C 0.00 0.00 0.00 0.51 - 49 0 0 -
11SEP26 25.00 C 0.00 0.00 0.00 0.36 - 49 0 0 -
11SEP26 25.50 C 0.00 0.00 0.00 0.25 - 49 0 0 -
11SEP26 26.00 C 0.00 0.00 0.00 0.17 - 49 0 0 -
11SEP26 26.50 C 0.00 0.00 0.00 0.11 - 49 0 0 -
11SEP26 27.00 C 0.00 0.00 0.00 0.07 - 49 0 0 -
11SEP26 27.50 C 0.00 0.00 0.00 0.05 - 51 0 0 -
11SEP26 28.00 C 0.00 0.00 0.00 0.03 - 51 0 0 -
11SEP26 28.50 C 0.00 0.00 0.00 0.02 - 52 0 0 -
11SEP26 29.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
11SEP26 29.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
11SEP26 30.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
11SEP26 30.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
11SEP26 31.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
11SEP26 31.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
11SEP26 32.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
11SEP26 32.50 C 0.00 0.00 0.00 0.01 - 75 0 0 -
11SEP26 33.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
11SEP26 33.50 C 0.00 0.00 0.00 0.01 - 81 0 0 -
29SEP26 17.00 C 0.00 0.00 0.00 6.81 +0.18 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.31 +0.17 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.82 +0.23 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.34 +0.24 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.86 +0.21 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.39 +0.15 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.94 +0.14 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.09 +0.12 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.34 +0.10 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.65 +0.07 45 0 17 0
29SEP26 24.00 C 0.00 0.00 0.00 1.16 +0.05 46 0 435 0
29SEP26 25.00 C 0.00 0.00 0.00 0.78 +0.02 46 0 80 0
29SEP26 26.00 C 0.52 0.52 0.52 0.53 +0.01 48 10 34 -8
29SEP26 27.00 C 0.00 0.00 0.00 0.33 +0.01 48 0 49 0
29SEP26 28.00 C 0.00 0.00 0.00 0.20 0.00 48 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.12 0.00 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 0.00 48 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 0.00 48 0 104 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 0.00 48 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 6.83 +0.14 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.36 +0.16 36 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.90 +0.15 40 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.45 +0.15 42 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.01 +0.11 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.61 +0.05 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.32 +0.15 50 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.58 +0.14 50 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.92 +0.20 50 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.28 +0.11 48 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.81 +0.10 49 0 42 0
29OCT26 25.00 C 0.00 0.00 0.00 1.41 +0.07 49 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.09 +0.01 49 0 210 0
29OCT26 27.00 C 0.00 0.00 0.00 0.85 +0.03 50 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.66 +0.05 51 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 0.49 +0.04 50 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.36 +0.03 50 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.26 +0.02 50 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.19 +0.02 50 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.14 +0.01 51 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.98 +0.13 43 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.54 +0.13 44 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.11 +0.13 45 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.70 +0.13 46 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.30 +0.14 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.92 +0.13 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.64 +0.14 50 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 3.96 +0.13 50 0 0 0
27NOV26 22.00 C 3.18 3.20 3.18 3.24 +0.11 48 75 90 +75
27NOV26 23.00 C 0.00 0.00 0.00 2.71 +0.10 48 0 75 0
27NOV26 24.00 C 0.00 0.00 0.00 2.25 +0.08 49 0 226 0
27NOV26 25.00 C 0.00 0.00 0.00 1.85 +0.05 49 0 120 0
27NOV26 26.00 C 0.00 0.00 0.00 1.56 +0.07 50 0 75 0
27NOV26 27.00 C 0.00 0.00 0.00 1.29 +0.05 51 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 1.05 +0.05 51 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.84 +0.04 51 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 0.67 +0.04 51 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.53 +0.03 51 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.42 +0.03 51 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.33 +0.02 51 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.26 +0.02 51 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.20 +0.01 50 0 730 0
30DEC26 17.00 C 0.00 0.00 0.00 7.14 +0.13 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.63 +0.04 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.24 +0.05 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.85 +0.05 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.48 +0.06 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.13 +0.08 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.79 +0.07 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.16 -0.03 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.58 -0.04 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.07 -0.03 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.62 +0.05 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.22 +0.04 48 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 1.88 +0.01 48 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 1.61 +0.01 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.38 +0.01 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.17 +0.05 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.97 +0.04 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.80 +0.03 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.66 +0.02 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.55 +0.01 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.45 0.00 50 0 20 0
30DEC26 35.00 C 0.00 0.00 0.00 0.37 0.00 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.63 +0.09 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.25 +0.09 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.88 +0.08 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.55 +0.11 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.16 +0.04 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.84 +0.04 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.55 +0.06 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.97 +0.05 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.44 +0.04 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.97 -0.04 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.54 +0.07 48 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 3.15 +0.04 48 0 1,410 0
30MAR27 26.00 C 0.00 0.00 0.00 2.82 +0.03 49 0 940 0
30MAR27 27.00 C 0.00 0.00 0.00 2.53 +0.03 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.27 +0.04 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.03 +0.03 50 0 0 0
30MAR27 30.00 C 1.83 1.83 1.83 1.81 +0.03 50 8 8 +8
30MAR27 31.00 C 0.00 0.00 0.00 1.60 +0.03 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.41 +0.02 50 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 1.24 +0.02 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.09 +0.01 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.96 +0.04 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.16 +0.22 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.82 +0.22 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.49 +0.24 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.16 +0.24 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.85 +0.24 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.55 +0.24 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.25 +0.24 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.71 +0.19 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.12 +0.08 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.67 +0.05 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.25 +0.02 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.00 +0.12 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.65 +0.09 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.28 +0.01 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.00 +0.02 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.73 +0.01 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.47 +0.01 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.23 0.00 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.04 +0.01 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.84 0.00 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.66 0.00 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.52 0.00 51 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.13 - 50 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 7.82 - 50 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 7.51 - 50 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 7.22 - 50 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 6.95 - 50 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 6.68 - 50 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 6.15 - 50 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 5.69 - 50 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 5.24 - 50 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 4.85 - 50 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 4.48 - 50 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 4.16 - 51 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 3.87 - 51 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 3.40 - 49 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 3.16 - 50 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 2.94 - 50 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 2.73 - 50 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 2.55 - 51 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 2.38 - 51 0 0 -
TOTAL CALL 153 6,154 +15
04SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
04SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
04SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
04SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.02 -0.03 54 0 100 0
04SEP26 22.00 P 0.04 0.04 0.04 0.05 -0.05 53 45 90 +45
04SEP26 22.50 P 0.00 0.00 0.00 0.11 -0.08 53 0 195 0
04SEP26 23.00 P 0.00 0.00 0.00 0.22 -0.12 52 0 257 0
04SEP26 23.50 P 0.00 0.00 0.00 0.41 -0.16 54 0 115 0
04SEP26 24.00 P 0.00 0.00 0.00 0.67 -0.19 54 0 45 0
04SEP26 24.50 P 0.00 0.00 0.00 1.00 -0.21 55 0 8 0
04SEP26 25.00 P 0.00 0.00 0.00 1.40 -0.21 57 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 1.85 -0.20 62 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 2.26 -0.20 50 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 2.75 -0.18 54 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 3.24 -0.18 0 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 3.74 -0.18 0 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 4.24 -0.18 0 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 4.74 -0.18 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 5.24 -0.18 0 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 5.74 -0.19 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 6.24 -0.18 0 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 6.74 -0.18 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 7.24 -0.21 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 7.74 -0.19 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 8.24 -0.18 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 8.74 -0.18 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 9.24 -0.18 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 9.74 -0.18 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 10.24 -0.18 0 0 0 0
11SEP26 16.75 P 0.00 0.00 0.00 0.01 - 86 0 0 -
11SEP26 17.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
11SEP26 17.25 P 0.00 0.00 0.00 0.01 - 80 0 0 -
11SEP26 17.50 P 0.00 0.00 0.00 0.01 - 77 0 0 -
11SEP26 17.75 P 0.00 0.00 0.00 0.01 - 73 0 0 -
11SEP26 18.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
11SEP26 18.25 P 0.00 0.00 0.00 0.01 - 67 0 0 -
11SEP26 18.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
11SEP26 18.75 P 0.00 0.00 0.00 0.01 - 61 0 0 -
11SEP26 19.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
11SEP26 19.25 P 0.00 0.00 0.00 0.01 - 55 0 0 -
11SEP26 19.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
11SEP26 19.75 P 0.00 0.00 0.00 0.01 - 49 0 0 -
11SEP26 20.00 P 0.00 0.00 0.00 0.02 - 51 0 0 -
11SEP26 20.50 P 0.00 0.00 0.00 0.04 - 51 0 0 -
11SEP26 21.00 P 0.00 0.00 0.00 0.07 - 50 0 0 -
11SEP26 21.50 P 0.00 0.00 0.00 0.12 - 50 0 0 -
11SEP26 22.00 P 0.00 0.00 0.00 0.21 - 50 0 0 -
11SEP26 22.50 P 0.00 0.00 0.00 0.33 - 50 0 0 -
11SEP26 23.00 P 0.00 0.00 0.00 0.47 - 49 0 0 -
11SEP26 23.50 P 0.00 0.00 0.00 0.71 - 51 0 0 -
11SEP26 24.00 P 0.00 0.00 0.00 0.97 - 51 0 0 -
11SEP26 24.50 P 0.00 0.00 0.00 1.28 - 52 0 0 -
11SEP26 25.00 P 0.00 0.00 0.00 1.64 - 53 0 0 -
11SEP26 25.50 P 0.00 0.00 0.00 1.97 - 49 0 0 -
11SEP26 26.00 P 0.00 0.00 0.00 2.39 - 49 0 0 -
11SEP26 26.50 P 0.00 0.00 0.00 2.83 - 49 0 0 -
11SEP26 27.00 P 0.00 0.00 0.00 3.29 - 49 0 0 -
11SEP26 27.50 P 0.00 0.00 0.00 3.77 - 50 0 0 -
11SEP26 28.00 P 0.00 0.00 0.00 4.35 - 69 0 0 -
11SEP26 28.50 P 0.00 0.00 0.00 4.82 - 70 0 0 -
11SEP26 29.00 P 0.00 0.00 0.00 5.31 - 73 0 0 -
11SEP26 29.50 P 0.00 0.00 0.00 5.80 - 76 0 0 -
11SEP26 30.00 P 0.00 0.00 0.00 6.30 - 80 0 0 -
11SEP26 30.50 P 0.00 0.00 0.00 6.74 - 0 0 0 -
11SEP26 31.00 P 0.00 0.00 0.00 7.24 - 0 0 0 -
11SEP26 31.50 P 0.00 0.00 0.00 7.74 - 0 0 0 -
11SEP26 32.00 P 0.00 0.00 0.00 8.24 - 0 0 0 -
11SEP26 32.50 P 0.00 0.00 0.00 8.74 - 0 0 0 -
11SEP26 33.00 P 0.00 0.00 0.00 9.32 - 110 0 0 -
11SEP26 33.50 P 0.00 0.00 0.00 9.82 - 114 0 0 -
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 20 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.03 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 -0.03 48 0 229 0
29SEP26 21.00 P 0.36 0.36 0.36 0.30 -0.04 48 15 69 0
29SEP26 22.00 P 0.00 0.00 0.00 0.55 -0.06 48 0 70 0
29SEP26 23.00 P 1.03 1.07 1.03 0.92 -0.07 48 25 69 0
29SEP26 24.00 P 0.00 0.00 0.00 1.43 -0.12 49 0 31 0
29SEP26 25.00 P 0.00 0.00 0.00 1.99 -0.14 47 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 2.71 -0.16 47 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 3.52 -0.16 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.39 -0.27 48 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 5.45 -0.12 59 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 6.42 -0.11 63 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.40 -0.09 68 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.38 -0.11 72 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.35 -0.13 75 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.35 -0.11 80 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.30 -0.13 78 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.22 -0.01 51 0 105 0
29OCT26 19.00 P 0.00 0.00 0.00 0.29 -0.02 50 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.37 -0.03 50 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 0.47 -0.01 50 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 0.73 -0.01 50 0 240 0
29OCT26 22.00 P 0.00 0.00 0.00 1.08 -0.06 50 0 247 0
29OCT26 23.00 P 0.00 0.00 0.00 1.53 -0.06 51 0 65 0
29OCT26 24.00 P 0.00 0.00 0.00 2.06 -0.08 52 0 115 0
29OCT26 25.00 P 0.00 0.00 0.00 2.59 -0.18 50 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.26 -0.11 50 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 3.99 -0.12 50 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 4.92 -0.14 55 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.78 -0.13 56 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.69 -0.10 58 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.56 -0.14 58 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.48 -0.17 59 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.43 -0.16 60 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.40 -0.15 62 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.39 -0.12 65 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.26 -0.01 51 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.33 -0.02 50 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.41 -0.01 51 0 0 0
27NOV26 19.00 P 0.55 0.55 0.55 0.51 -0.01 50 15 15 +15
27NOV26 19.50 P 0.00 0.00 0.00 0.62 -0.01 50 0 25 0
27NOV26 20.00 P 0.00 0.00 0.00 0.74 -0.02 50 0 253 0
27NOV26 21.00 P 1.14 1.14 1.14 1.06 -0.02 50 15 45 +15
27NOV26 22.00 P 0.00 0.00 0.00 1.46 -0.03 51 0 20 0
27NOV26 23.00 P 0.00 0.00 0.00 1.94 -0.05 51 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.48 -0.08 52 0 17 0
27NOV26 25.00 P 0.00 0.00 0.00 3.07 -0.11 52 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 3.75 -0.10 53 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 4.48 -0.11 53 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.25 -0.12 54 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.07 -0.14 55 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.94 -0.13 56 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.82 -0.13 57 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.71 -0.10 58 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.62 -0.11 58 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.55 -0.11 59 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.48 -0.15 59 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.33 -0.02 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.41 -0.02 50 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 0.50 -0.02 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.61 -0.01 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.72 -0.03 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.85 -0.03 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.01 -0.03 50 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 1.36 -0.03 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.79 -0.04 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.27 -0.07 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.81 -0.11 51 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 3.41 -0.09 51 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.08 -0.07 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.78 -0.13 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.54 -0.11 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.34 -0.11 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.17 -0.14 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.04 -0.12 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.93 -0.07 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.85 -0.05 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.79 -0.02 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.70 -0.03 59 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.75 -0.01 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.86 -0.01 50 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 0.99 -0.02 50 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.15 -0.01 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.31 -0.02 50 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.49 -0.01 50 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.68 -0.01 50 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.09 -0.03 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.54 -0.07 50 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.07 -0.08 51 0 60 0
30MAR27 24.00 P 3.66 3.66 3.66 3.63 -0.11 51 15 545 +15
30MAR27 25.00 P 0.00 0.00 0.00 4.24 -0.03 51 0 1,410 0
30MAR27 26.00 P 0.00 0.00 0.00 4.88 -0.06 51 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 5.57 -0.06 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.29 -0.08 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.05 -0.11 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.83 -0.09 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.65 -0.10 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.48 -0.09 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.36 -0.07 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.24 -0.09 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.08 -0.10 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.22 -0.09 50 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.37 -0.10 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.59 -0.04 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.78 -0.01 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.97 -0.01 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.17 -0.01 51 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.38 -0.02 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.80 -0.07 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.38 -0.01 51 0 0 0
29JUN27 23.00 P 4.03 4.03 4.03 3.84 -0.11 50 15 15 +15
29JUN27 24.00 P 4.58 4.63 4.58 4.42 -0.13 50 30 30 +30
29JUN27 25.00 P 0.00 0.00 0.00 5.13 -0.06 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.79 -0.10 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.48 -0.08 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.18 -0.14 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.93 -0.10 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.69 -0.12 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.48 -0.10 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.99 -0.41 50 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.78 -0.43 50 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.60 -0.46 50 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.81 -0.10 55 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.79 - 50 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 1.98 - 50 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 2.17 - 50 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 2.33 - 50 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 2.54 - 50 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 2.77 - 50 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 3.24 - 50 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 3.76 - 50 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 4.32 - 50 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 4.91 - 50 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 5.54 - 50 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 6.19 - 50 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 6.87 - 50 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 7.56 - 50 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 8.27 - 50 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 9.01 - 50 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 9.76 - 50 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 10.52 - 50 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 11.32 - 50 0 0 -
TOTAL PUT 175 6,212 +135
ALL CONTRACTS TOTAL 926,896 18,347,816 +351,637
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED